Zambeef Products PLC (AIM:ZAM)
London · Delayed Price · Currency is GBP · Price in GBX 5.13
+0.03 (0.49%)
Apr 17, 2026, 12:03 PM GMT
AIM:ZAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.20 | 5.00 | 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 | - | - |
| Mar 12, 2026 | 4.50 | 4.80 | 4.20 | 4.50 | 4.50 | - | 2,328 |
| Mar 11, 2026 | 4.50 | 4.80 | 4.80 | 4.50 | 4.50 | - | 63 |
| Mar 10, 2026 | 4.40 | 4.80 | 4.80 | 4.50 | 4.50 | 2.27% | 39,241 |
| Mar 9, 2026 | 4.40 | 4.80 | 4.16 | 4.40 | 4.40 | - | 32,183 |
| Mar 6, 2026 | 4.40 | 4.80 | 4.80 | 4.40 | 4.40 | - | 424 |
| 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 | - | - |