Zambeef Products PLC (AIM:ZAM)
London · Delayed Price · Currency is GBP · Price in GBX 5.50
+0.50 (10.00%)
Oct 16, 2026, 3:33 PM GMT
AIM:ZAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.48 | 5.50 | 4.50 | 5.50 | 5.50 | 10.00% | 9,578 |
| Oct 15, 2026 | 5.19 | 5.19 | 5.19 | 5.00 | 5.00 | - | 481 |
| Oct 14, 2026 | 5.50 | 5.50 | 5.50 | 5.00 | 5.00 | - | 58 |
| Oct 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7,881 |
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 9, 2026 | 5.50 | 5.50 | 5.50 | 5.00 | 5.00 | - | 41 |
| Oct 8, 2026 | 4.50 | 5.50 | 4.50 | 5.00 | 5.00 | - | 3,395 |
| Oct 7, 2026 | 4.75 | 4.75 | 4.75 | 5.00 | 5.00 | - | 39,416 |
| Oct 6, 2026 | 5.00 | 4.70 | 4.70 | 5.00 | 5.00 | - | 545 |
| Oct 5, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 37,143 |
| Oct 2, 2026 | 5.50 | 5.50 | 5.50 | 5.00 | 5.00 | - | 48 |
| Oct 1, 2026 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | - | 160 |
| Sep 30, 2026 | 5.50 | 5.50 | 4.50 | 5.00 | 5.00 | - | 156 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.40 | 5.00 | 5.00 | - | 55 |
| Sep 28, 2026 | 4.50 | 5.50 | 4.50 | 5.00 | 5.00 | - | 75 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 150,991 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.50 | 5.25 | 5.25 | - | 414 |
| Sep 23, 2026 | 5.49 | 5.49 | 5.49 | 5.25 | 5.25 | - | 16 |
| Sep 22, 2026 | 5.50 | 5.50 | 5.50 | 5.25 | 5.25 | - | 10,024 |
| Sep 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 17, 2026 | 5.00 | 5.40 | 5.40 | 5.25 | 5.25 | - | 22,754 |
| Sep 16, 2026 | 5.49 | 5.50 | 5.02 | 5.25 | 5.25 | - | 6,361 |
| Sep 15, 2026 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | - | 29 |
| Sep 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 11, 2026 | 5.25 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 50,000 |
| Sep 10, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 230 |
| Sep 9, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 5.00% | 19,777 |
| Sep 8, 2026 | 5.25 | 5.50 | 5.00 | 5.00 | 5.00 | -4.76% | 39,965 |
| Sep 7, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 5,362 |
| Sep 4, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 87,847 |
| Sep 3, 2026 | 5.49 | 5.49 | 5.01 | 5.25 | 5.25 | - | 18,820 |
| Sep 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 1, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 28,462 |
| Aug 28, 2026 | 5.25 | 5.49 | 5.00 | 5.25 | 5.25 | - | 50,069 |
| Aug 27, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 684 |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 25, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 80,867 |
| 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 |