Zambeef Products PLC (AIM:ZAM)
London · Delayed Price · Currency is GBP · Price in GBX 4.882
-0.018 (-0.37%)
Oct 10, 2025, 2:01 PM GMT+1
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 101,840 |
| Oct 9, 2025 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | - | 49,865 |
| Oct 8, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 6,003 |
| Oct 7, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 14,017 |
| Oct 6, 2025 | 4.80 | 5.00 | 4.72 | 4.90 | 4.90 | 2.08% | 4,296 |
| Oct 3, 2025 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | - | 4 |
| Oct 2, 2025 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | - | 4 |
| Oct 1, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 1,265 |
| Sep 30, 2025 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | - | 374 |
| Sep 29, 2025 | 4.80 | 5.00 | 4.76 | 4.80 | 4.80 | - | 103,687 |
| Sep 26, 2025 | 4.80 | 5.00 | 4.76 | 4.80 | 4.80 | - | 3,000 |
| Sep 25, 2025 | 4.80 | 5.00 | 4.76 | 4.80 | 4.80 | - | 261,046 |
| Sep 24, 2025 | 4.85 | 5.00 | 4.60 | 4.80 | 4.80 | -1.03% | 376,273 |
| Sep 23, 2025 | 4.55 | 5.00 | 4.50 | 4.85 | 4.85 | 6.59% | 339,814 |
| Sep 22, 2025 | 4.55 | 4.60 | 4.55 | 4.55 | 4.55 | - | 910 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 190,271 |
| Sep 18, 2025 | 4.30 | 4.60 | 4.20 | 4.50 | 4.50 | 4.65% | 271,495 |
| Sep 17, 2025 | 4.02 | 4.40 | 4.02 | 4.30 | 4.30 | 2.38% | 254,120 |
| Sep 16, 2025 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 117,518 |
| Sep 15, 2025 | 3.90 | 4.20 | 3.72 | 4.20 | 4.20 | 7.69% | 226,307 |
| Sep 12, 2025 | 3.75 | 4.00 | 3.70 | 3.90 | 3.90 | 4.00% | 3,643 |
| Sep 11, 2025 | 3.75 | 4.00 | 3.65 | 3.75 | 3.75 | - | 1,217 |
| Sep 10, 2025 | 3.75 | 4.00 | 3.75 | 3.75 | 3.75 | -3.85% | 243,705 |
| Sep 9, 2025 | 3.75 | 3.98 | 3.50 | 3.90 | 3.90 | 4.00% | 110,711 |
| Sep 8, 2025 | 3.95 | 4.00 | 3.64 | 3.75 | 3.75 | -5.06% | 89,806 |
| Sep 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Sep 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1,600,000 |
| Sep 3, 2025 | 3.95 | 4.00 | 3.84 | 3.95 | 3.95 | - | 151,302 |
| Sep 2, 2025 | 4.00 | 4.20 | 3.95 | 3.95 | 3.95 | - | 201,371 |
| Sep 1, 2025 | 3.95 | 3.95 | 3.70 | 3.95 | 3.95 | - | 62 |
| Aug 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 28, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 26, 2025 | 3.76 | 4.20 | 3.70 | 3.95 | 3.95 | - | 435,703 |
| Aug 22, 2025 | 3.76 | 3.95 | 3.76 | 3.95 | 3.95 | - | 60,000 |
| Aug 21, 2025 | 3.73 | 3.95 | 3.73 | 3.95 | 3.95 | - | 40,158 |
| Aug 20, 2025 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | - | 128 |
| Aug 19, 2025 | 3.76 | 4.10 | 3.73 | 3.95 | 3.95 | - | 359,037 |
| Aug 18, 2025 | 3.85 | 3.95 | 3.70 | 3.95 | 3.95 | -1.25% | 68,854 |
| Aug 15, 2025 | 4.20 | 4.20 | 3.85 | 4.00 | 4.00 | - | 5,304 |
| Aug 14, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | - | 21,817 |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 40,000 |
| Aug 12, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | - | 41,212 |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 7, 2025 | 4.00 | 4.20 | 3.84 | 4.00 | 4.00 | - | 24,450 |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 5, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | - | 1,000 |
| Aug 4, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 5.26% | 24,284 |
| Aug 1, 2025 | 3.76 | 3.90 | 3.76 | 3.80 | 3.80 | - | 529,192 |