Zotefoams plc (LON:ZTF)
London · Delayed Price · Currency is GBP · Price in GBX 350.00
+3.00 (0.86%)
At close: Mar 25, 2026
Zotefoams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 352.00 | 362.00 | 349.57 | 350.00 | 350.00 | 0.86% | 127,570 |
| Mar 24, 2026 | 353.00 | 360.00 | 347.00 | 347.00 | 347.00 | -1.70% | 71,609 |
| Mar 23, 2026 | 350.00 | 366.00 | 328.72 | 353.00 | 353.00 | - | 668,574 |
| Mar 20, 2026 | 360.00 | 365.88 | 352.06 | 353.00 | 353.00 | -1.94% | 266,846 |
| Mar 19, 2026 | 380.00 | 384.00 | 344.70 | 360.00 | 360.00 | -5.51% | 276,307 |
| Mar 18, 2026 | 387.00 | 399.00 | 380.90 | 381.00 | 381.00 | -1.30% | 107,490 |
| Mar 17, 2026 | 381.00 | 405.00 | 380.00 | 386.00 | 386.00 | 2.93% | 258,471 |
| Mar 16, 2026 | 385.00 | 387.00 | 372.00 | 375.00 | 375.00 | -1.06% | 143,099 |
| Mar 13, 2026 | 390.00 | 390.00 | 377.00 | 379.00 | 379.00 | -0.79% | 94,096 |
| Mar 12, 2026 | 391.00 | 407.00 | 378.00 | 382.00 | 382.00 | -2.30% | 181,777 |
| Mar 11, 2026 | 396.00 | 402.31 | 391.00 | 391.00 | 391.00 | -0.76% | 72,298 |
| Mar 10, 2026 | 399.00 | 406.00 | 391.00 | 394.00 | 394.00 | 0.51% | 133,547 |
| Mar 9, 2026 | 400.00 | 415.00 | 382.00 | 392.00 | 392.00 | -3.21% | 408,853 |
| Mar 6, 2026 | 424.00 | 424.00 | 402.00 | 405.00 | 405.00 | -3.11% | 119,946 |
| Mar 5, 2026 | 416.00 | 424.00 | 412.00 | 418.00 | 418.00 | 0.97% | 71,215 |
| Mar 4, 2026 | 410.00 | 420.00 | 408.00 | 414.00 | 414.00 | 1.47% | 70,665 |
| Mar 3, 2026 | 421.00 | 421.00 | 400.00 | 408.00 | 408.00 | -4.00% | 102,529 |
| Mar 2, 2026 | 430.00 | 432.00 | 422.00 | 425.00 | 425.00 | -1.85% | 91,351 |
| Feb 27, 2026 | 437.00 | 447.00 | 430.00 | 433.00 | 433.00 | -1.59% | 85,732 |
| Feb 26, 2026 | 448.00 | 452.00 | 432.00 | 440.00 | 440.00 | 1.15% | 76,598 |
| Feb 25, 2026 | 420.00 | 443.85 | 414.00 | 435.00 | 435.00 | 4.07% | 132,665 |
| Feb 24, 2026 | 419.00 | 420.00 | 411.45 | 418.00 | 418.00 | 1.46% | 34,613 |
| Feb 23, 2026 | 421.00 | 429.00 | 408.64 | 412.00 | 412.00 | -2.37% | 65,329 |
| Feb 20, 2026 | 430.00 | 437.00 | 418.57 | 422.00 | 422.00 | -0.94% | 137,838 |
| Feb 19, 2026 | 426.00 | 436.74 | 422.00 | 426.00 | 426.00 | 0.24% | 72,709 |
| Feb 18, 2026 | 430.00 | 440.00 | 422.00 | 425.00 | 425.00 | -1.62% | 132,349 |
| Feb 17, 2026 | 436.00 | 440.00 | 432.00 | 432.00 | 432.00 | -0.92% | 22,604 |
| Feb 16, 2026 | 438.00 | 448.00 | 435.51 | 436.00 | 436.00 | -0.91% | 95,266 |
| Feb 13, 2026 | 431.00 | 445.00 | 431.00 | 440.00 | 440.00 | 0.92% | 46,610 |
| Feb 12, 2026 | 431.00 | 448.00 | 431.00 | 436.00 | 436.00 | - | 132,132 |
| Feb 11, 2026 | 446.00 | 449.00 | 435.00 | 436.00 | 436.00 | -2.02% | 52,173 |
| Feb 10, 2026 | 444.00 | 449.00 | 434.24 | 445.00 | 445.00 | 0.45% | 99,051 |
| Feb 9, 2026 | 428.00 | 446.33 | 427.00 | 443.00 | 443.00 | 3.99% | 196,947 |
| Feb 6, 2026 | 426.00 | 433.00 | 420.00 | 426.00 | 426.00 | - | 72,286 |
| Feb 5, 2026 | 424.21 | 427.00 | 420.00 | 426.00 | 426.00 | 0.71% | 108,401 |
| Feb 4, 2026 | 425.00 | 430.00 | 421.00 | 423.00 | 423.00 | -0.24% | 206,438 |
| Feb 3, 2026 | 425.00 | 430.00 | 416.00 | 424.00 | 424.00 | 2.17% | 161,719 |
| Feb 2, 2026 | 408.73 | 424.00 | 406.00 | 415.00 | 415.00 | 0.24% | 150,665 |
| Jan 30, 2026 | 410.00 | 420.00 | 410.00 | 414.00 | 414.00 | 0.73% | 79,185 |
| Jan 29, 2026 | 400.00 | 420.00 | 400.00 | 411.00 | 411.00 | 0.24% | 198,326 |
| Jan 28, 2026 | 404.66 | 412.00 | 404.00 | 410.00 | 410.00 | - | 90,536 |
| Jan 27, 2026 | 390.00 | 415.00 | 392.00 | 410.00 | 410.00 | 4.86% | 542,416 |
| Jan 26, 2026 | 388.00 | 395.00 | 388.00 | 391.00 | 391.00 | 1.30% | 65,838 |
| Jan 23, 2026 | 387.00 | 390.00 | 359.00 | 386.00 | 386.00 | 0.26% | 226,191 |
| Jan 22, 2026 | 415.00 | 434.00 | 375.10 | 385.00 | 385.00 | -5.17% | 558,234 |
| Jan 21, 2026 | 404.00 | 410.02 | 389.00 | 406.00 | 406.00 | 2.27% | 90,133 |
| Jan 20, 2026 | 396.00 | 406.00 | 391.00 | 397.00 | 397.00 | -1.24% | 78,340 |
| Jan 19, 2026 | 403.00 | 404.00 | 381.35 | 402.00 | 402.00 | -1.71% | 119,950 |
| Jan 16, 2026 | 405.00 | 414.00 | 405.00 | 409.00 | 409.00 | -0.24% | 7,043 |
| Jan 15, 2026 | 407.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1.23% | 42,253 |