Zambeef Products PLC (AIM:ZAM)
London · Delayed Price · Currency is GBP · Price in GBX 5.25
0.00 (0.00%)
Aug 25, 2026, 2:29 PM GMT
AIM:ZAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | - | 4.76% | 1,518 |
| Aug 24, 2026 | 5.49 | 5.49 | 5.49 | 5.25 | 5.25 | - | 4 |
| Aug 21, 2026 | 5.00 | 5.50 | 5.00 | 5.25 | 5.25 | - | 19,256 |
| Aug 20, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 36,936 |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 5.25 | 5.25 | - | 163 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | - |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 24,999 |
| Aug 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 12, 2026 | 5.25 | 5.50 | 5.10 | 5.25 | 5.25 | - | 3,863 |
| Aug 11, 2026 | 5.25 | 5.50 | 4.50 | 5.25 | 5.25 | - | 252,093 |
| Aug 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 7, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 1,535 |
| Aug 6, 2026 | 5.25 | 5.10 | 5.00 | 5.25 | 5.25 | - | 3,330 |
| Aug 5, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 342,475 |
| Aug 4, 2026 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | -4.55% | 57,093 |
| Aug 3, 2026 | 5.13 | 5.60 | 5.00 | 5.50 | 5.50 | 7.32% | 655,949 |
| Jul 31, 2026 | 4.88 | 5.00 | 5.00 | 5.13 | 5.13 | 5.13% | 14,696 |
| Jul 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 29, 2026 | 4.75 | 5.00 | 5.00 | 4.88 | 4.88 | 2.63% | 80,000 |
| Jul 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 27, 2026 | 4.72 | 5.05 | 5.05 | 4.75 | 4.75 | -2.06% | 250,011 |
| Jul 24, 2026 | 4.85 | 5.00 | 5.00 | 4.85 | 4.85 | - | 1,120 |
| Jul 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jul 22, 2026 | 4.85 | 5.00 | 5.00 | 4.85 | 4.85 | 3.19% | 10 |
| Jul 21, 2026 | 4.85 | 4.90 | 4.70 | 4.70 | 4.70 | -3.09% | 39,862 |
| Jul 20, 2026 | 4.85 | 5.00 | 5.00 | 4.85 | 4.85 | - | 18,000 |
| Jul 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | - |
| Jul 16, 2026 | 4.85 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 71,000 |
| Jul 15, 2026 | 4.85 | 5.00 | 4.70 | 4.70 | 4.70 | -3.09% | 110,950 |
| Jul 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jul 13, 2026 | 4.85 | 4.72 | 4.72 | 4.85 | 4.85 | - | 99 |
| Jul 10, 2026 | 4.85 | 4.70 | 4.70 | 4.85 | 4.85 | - | 2,059 |
| Jul 9, 2026 | 5.00 | 5.00 | 5.00 | 4.85 | 4.85 | - | 20 |
| Jul 8, 2026 | 4.85 | 5.00 | 4.76 | 4.85 | 4.85 | 3.19% | 52,250 |
| Jul 7, 2026 | 4.85 | 4.70 | 4.70 | 4.70 | 4.70 | -3.09% | 79,000 |
| Jul 6, 2026 | 4.85 | 4.73 | 4.70 | 4.85 | 4.85 | - | 25,601 |
| Jul 3, 2026 | 4.85 | 5.00 | 5.00 | 4.85 | 4.85 | - | 32,000 |
| Jul 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jul 1, 2026 | 4.85 | 5.00 | 4.78 | 4.85 | 4.85 | - | 53,224 |
| Jun 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jun 29, 2026 | 4.85 | 5.00 | 5.00 | 4.85 | 4.85 | - | 383 |
| Jun 26, 2026 | 4.85 | 5.00 | 5.00 | 4.85 | 4.85 | - | 530 |
| Jun 25, 2026 | 4.85 | 5.00 | 4.99 | 4.85 | 4.85 | 2.11% | 102,850 |
| Jun 24, 2026 | 4.75 | 4.95 | 4.60 | 4.75 | 4.75 | - | 88,463 |
| Jun 23, 2026 | 4.75 | 5.00 | 4.62 | 4.75 | 4.75 | - | 203,213 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.63 | 4.75 | 4.75 | - | 30,739 |
| Jun 19, 2026 | 5.00 | 5.00 | 5.00 | 4.75 | 4.75 | - | 82 |
| Jun 18, 2026 | 4.75 | 5.00 | 5.00 | 4.75 | 4.75 | - | 12 |
| Jun 17, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 201,119 |