Zambeef Products PLC (AIM:ZAM)
London · Delayed Price · Currency is GBP · Price in GBX 4.800
+0.400 (9.09%)
Mar 6, 2026, 9:35 AM GMT
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | - | 9.09% | 848 |
| 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 | 4.24 | 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 | 4.55 | 4.55 | 4.55 | 4.45 | 4.45 | -4.30% | 20,860 |
| Jan 20, 2026 | 4.50 | 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 | 4.73 | 4.80 | 4.50 | 4.65 | 4.65 | - | 185,400 |
| Jan 15, 2026 | 4.65 | 4.73 | 4.73 | 4.65 | 4.65 | - | 529 |
| Jan 14, 2026 | 4.65 | 4.73 | 4.63 | 4.65 | 4.65 | - | 5,042 |
| Jan 13, 2026 | 4.65 | 4.73 | 4.73 | 4.65 | 4.65 | -0.21% | 211 |
| Jan 12, 2026 | 4.65 | 4.80 | 4.50 | 4.66 | 4.66 | 0.22% | 100,653 |
| Jan 9, 2026 | 4.80 | 4.80 | 4.80 | 4.65 | 4.65 | - | 83 |
| Jan 8, 2026 | 4.70 | 4.90 | 4.36 | 4.65 | 4.65 | -5.10% | 214,833 |
| Jan 7, 2026 | 4.70 | 4.90 | 4.76 | 4.90 | 4.90 | 4.26% | 108,061 |
| Jan 6, 2026 | 4.70 | 4.90 | 4.80 | 4.70 | 4.70 | - | 13,373 |
| Jan 5, 2026 | 4.70 | 4.76 | 4.76 | 4.70 | 4.70 | - | 19,180 |
| Jan 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 31, 2025 | 4.70 | 4.90 | 4.90 | 4.70 | 4.70 | - | 1 |
| Dec 30, 2025 | 4.70 | 4.86 | 4.86 | 4.70 | 4.70 | - | 3,000 |
| Dec 29, 2025 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 20,143 |
| Dec 24, 2025 | 4.80 | 4.90 | 4.90 | 4.80 | 4.80 | - | 38 |