Zambeef Products PLC (AIM:ZAM)
London · Delayed Price · Currency is GBP · Price in GBX 4.800
+0.150 (3.23%)
Mar 26, 2026, 4:35 PM GMT
AIM:ZAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | 1,047,088 |
| Mar 25, 2026 | 4.35 | 4.70 | 4.50 | 4.65 | 4.65 | 6.90% | 249,940 |
| Mar 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 23, 2026 | 4.35 | 4.50 | 4.50 | 4.35 | 4.35 | -1.14% | 36,055 |
| Mar 20, 2026 | 4.50 | 4.60 | 4.43 | 4.40 | 4.40 | -2.22% | 68,252 |
| Mar 19, 2026 | 4.50 | 4.80 | 4.38 | 4.50 | 4.50 | - | 4,051 |
| Mar 18, 2026 | 4.50 | 4.80 | 4.80 | 4.50 | 4.50 | - | 61 |
| Mar 17, 2026 | 4.50 | 4.80 | 4.38 | 4.50 | 4.50 | - | 753 |
| Mar 16, 2026 | 4.50 | 4.80 | 4.74 | 4.50 | 4.50 | - | 57,665 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 12, 2026 | 4.50 | 4.80 | 4.20 | 4.50 | 4.50 | - | 2,328 |
| Mar 11, 2026 | 4.50 | 4.80 | 4.80 | 4.50 | 4.50 | - | 63 |
| Mar 10, 2026 | 4.40 | 4.80 | 4.80 | 4.50 | 4.50 | 2.27% | 39,241 |
| Mar 9, 2026 | 4.40 | 4.80 | 4.16 | 4.40 | 4.40 | - | 32,183 |
| Mar 6, 2026 | 4.40 | 4.80 | 4.80 | 4.40 | 4.40 | - | 424 |
| Mar 5, 2026 | 4.30 | 4.80 | 4.60 | 4.40 | 4.40 | 2.33% | 50,087 |
| Mar 4, 2026 | 4.30 | 4.60 | 4.22 | 4.30 | 4.30 | - | 42,835 |
| Mar 3, 2026 | 4.45 | 4.55 | 4.55 | 4.30 | 4.30 | -3.37% | 57,000 |
| Mar 2, 2026 | 4.45 | 4.90 | 4.00 | 4.45 | 4.45 | - | 962 |
| Feb 27, 2026 | 4.45 | 4.90 | 4.21 | 4.45 | 4.45 | - | 453 |
| Feb 26, 2026 | 4.45 | 4.90 | 4.80 | 4.45 | 4.45 | -7.68% | 30,400 |
| Feb 25, 2026 | 4.45 | 4.90 | 4.25 | 4.82 | 4.82 | 8.31% | 31,221 |
| Feb 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 23, 2026 | 4.40 | 4.90 | 4.18 | 4.45 | 4.45 | 1.14% | 101,687 |
| Feb 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 19, 2026 | 4.20 | 4.50 | 4.02 | 4.40 | 4.40 | 4.76% | 313,455 |
| Feb 18, 2026 | 4.20 | 4.70 | 3.70 | 4.20 | 4.20 | - | 1,872 |
| Feb 17, 2026 | 4.20 | 4.70 | 4.70 | 4.20 | 4.20 | - | 814 |
| Feb 16, 2026 | 4.25 | 4.70 | 4.70 | 4.20 | 4.20 | - | 79,000 |
| Feb 13, 2026 | 4.10 | 4.60 | 3.70 | 4.20 | 4.20 | 2.44% | 34,921 |
| Feb 12, 2026 | 4.10 | 4.50 | 3.85 | 4.10 | 4.10 | - | 8,263 |
| Feb 11, 2026 | 4.10 | 4.30 | 3.70 | 4.10 | 4.10 | - | 37,736 |
| Feb 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -7.87% | - |
| Feb 9, 2026 | 4.45 | 4.80 | 4.10 | 4.45 | 4.45 | - | 46,962 |
| Feb 6, 2026 | 4.45 | 4.80 | 4.24 | 4.45 | 4.45 | - | 442 |
| Feb 5, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 4, 2026 | 4.45 | 4.27 | 4.27 | 4.45 | 4.45 | - | 11,111 |
| Feb 3, 2026 | 4.45 | 4.80 | 4.27 | 4.45 | 4.45 | - | 934 |
| Feb 2, 2026 | 4.45 | 4.50 | 4.27 | 4.45 | 4.45 | 1.14% | 11,098 |
| Jan 30, 2026 | 4.45 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | 12,000 |
| Jan 29, 2026 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 75,207 |
| Jan 28, 2026 | 4.45 | 4.24 | 4.24 | 4.45 | 4.45 | - | 28,328 |
| Jan 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jan 26, 2026 | 4.45 | 4.80 | 4.10 | 4.45 | 4.45 | - | 22,363 |
| Jan 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jan 22, 2026 | 4.45 | 4.77 | 4.63 | 4.45 | 4.45 | - | 120,000 |
| Jan 21, 2026 | 4.65 | 4.55 | 4.55 | 4.45 | 4.45 | -4.30% | 20,860 |
| Jan 20, 2026 | 4.65 | 4.50 | 4.50 | 4.65 | 4.65 | - | 33 |
| Jan 19, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 18,920 |
| Jan 16, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 185,400 |