Zambeef Products PLC (AIM:ZAM)
London · Delayed Price · Currency is GBP · Price in GBX 3.950
-0.194 (-4.92%)
Aug 22, 2025, 4:35 PM GMT+1
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,055,983 |
| Jul 30, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | - | 8,921 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 28, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 23 |
| Jul 25, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | - | 22,535 |
| Jul 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 22, 2025 | 3.76 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,416,809 |
| Jul 21, 2025 | 3.70 | 3.89 | 3.70 | 3.80 | 3.80 | - | 19,500 |
| Jul 18, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 608 |
| Jul 17, 2025 | 3.70 | 3.85 | 3.70 | 3.80 | 3.80 | - | 307,035 |
| Jul 16, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | - | 400,000 |
| Jul 15, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -1.30% | 112,394 |
| Jul 14, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | 1.32% | 902 |
| Jul 11, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -1.30% | 114,652 |
| Jul 10, 2025 | 3.90 | 4.00 | 3.85 | 3.85 | 3.85 | - | 380,060 |
| Jul 9, 2025 | 3.98 | 3.98 | 3.85 | 3.85 | 3.85 | - | 30,000 |
| Jul 8, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -2.53% | 75 |
| Jul 7, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | -2.47% | 201,444 |
| Jul 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 3, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 1.25% | 300,000 |
| Jul 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 1, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 3,483 |
| Jun 30, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | - | 48,654 |
| Jun 27, 2025 | 4.19 | 4.19 | 3.98 | 4.00 | 4.00 | - | 118,292 |
| Jun 26, 2025 | 4.00 | 4.10 | 3.88 | 4.00 | 4.00 | -1.23% | 145,000 |
| Jun 25, 2025 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | - | 5,518 |
| Jun 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jun 23, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 60,025 |
| Jun 20, 2025 | 3.74 | 4.10 | 3.74 | 4.00 | 4.00 | 2.56% | 50,100 |
| Jun 19, 2025 | 3.66 | 4.00 | 3.66 | 3.90 | 3.90 | 4.00% | 136,655 |
| Jun 18, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -3.85% | 76,051 |
| Jun 17, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 62,773 |
| Jun 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |