Zambeef Products PLC (AIM:ZAM)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
+0.15 (3.09%)
May 28, 2026, 1:24 PM GMT
AIM:ZAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 3,379 |
| May 26, 2026 | 4.85 | 5.00 | 5.00 | 4.85 | 4.85 | - | 1,000 |
| May 22, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| May 21, 2026 | 4.90 | 4.84 | 4.70 | 4.85 | 4.85 | -1.02% | 171,210 |
| May 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 19, 2026 | 4.90 | 5.10 | 4.84 | 4.90 | 4.90 | - | 20,490 |
| May 18, 2026 | 4.85 | 5.10 | 4.70 | 4.90 | 4.90 | 1.03% | 24,400 |
| May 15, 2026 | 4.75 | 5.00 | 4.90 | 4.85 | 4.85 | 2.11% | 200,663 |
| May 14, 2026 | 5.10 | 5.10 | 4.90 | 4.75 | 4.75 | -6.86% | 92,131 |
| May 13, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 113,518 |
| May 12, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 917 |
| May 11, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | - | 500,016 |
| May 8, 2026 | 5.10 | 5.16 | 5.01 | 5.10 | 5.10 | - | 3,032 |
| May 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 6, 2026 | 5.10 | 5.16 | 5.08 | 5.10 | 5.10 | - | 2,561 |
| May 5, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | - | 10,570 |
| May 1, 2026 | 5.10 | 5.13 | 5.00 | 5.10 | 5.10 | - | 20,483 |
| Apr 30, 2026 | 5.05 | 5.14 | 5.05 | 5.10 | 5.10 | 0.99% | 429,724 |
| Apr 29, 2026 | 5.10 | 5.20 | 4.90 | 5.05 | 5.05 | -0.98% | 248,138 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 27, 2026 | 5.10 | 5.13 | 5.10 | 5.10 | 5.10 | 0.99% | 22,693 |
| Apr 24, 2026 | 5.05 | 5.20 | 5.14 | 5.05 | 5.05 | - | 119,377 |
| Apr 23, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 20,440 |
| Apr 22, 2026 | 5.05 | 5.20 | 5.20 | 5.05 | 5.05 | - | 44 |
| Apr 21, 2026 | 5.10 | 5.20 | 5.10 | 5.05 | 5.05 | -0.98% | 150,133 |
| Apr 20, 2026 | 5.10 | 5.12 | 5.00 | 5.10 | 5.10 | - | 169,739 |
| Apr 17, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 25,397 |
| Apr 16, 2026 | 5.10 | 5.20 | 5.20 | 5.10 | 5.10 | - | 35 |
| Apr 15, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 44,101 |
| Apr 14, 2026 | 5.10 | 5.20 | 5.20 | 5.10 | 5.10 | - | 7,565 |
| Apr 13, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 300,415 |
| Apr 10, 2026 | 5.15 | 5.20 | 5.00 | 5.05 | 5.05 | -1.94% | 32,015 |
| Apr 9, 2026 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 44,850 |
| Apr 8, 2026 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | 0.98% | 44,010 |
| Apr 7, 2026 | 5.25 | 5.50 | 5.00 | 5.10 | 5.10 | -1.92% | 239,177 |
| Apr 2, 2026 | 5.25 | 5.50 | 5.00 | 5.20 | 5.20 | -5.45% | 70,209 |
| Apr 1, 2026 | 5.20 | 5.50 | 5.00 | 5.50 | 5.50 | 5.77% | 617,427 |
| Mar 31, 2026 | 4.75 | 5.60 | 4.80 | 5.20 | 5.20 | 9.47% | 429,665 |
| Mar 30, 2026 | 4.65 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | - |
| Mar 27, 2026 | 4.65 | 4.80 | 4.80 | 4.65 | 4.65 | -3.12% | 56,036 |
| Mar 26, 2026 | 4.65 | 4.80 | 4.58 | 4.80 | 4.80 | 3.23% | 65,896 |
| 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 | - | - |