Zotefoams plc (LON:ZTF)
London · Delayed Price · Currency is GBP · Price in GBX 385.00
-21.00 (-5.17%)
Jan 22, 2026, 4:56 PM GMT
Zotefoams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 415.00 | 434.00 | 375.10 | 392.11 | - | -3.42% | 357,299 |
| 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 |
| Jan 14, 2026 | 405.00 | 414.00 | 401.00 | 405.00 | 405.00 | -0.25% | 11,143 |
| Jan 13, 2026 | 415.00 | 415.00 | 395.00 | 406.00 | 406.00 | 0.25% | 15,952 |
| Jan 12, 2026 | 402.00 | 414.00 | 400.00 | 405.00 | 405.00 | 0.75% | 30,602 |
| Jan 9, 2026 | 397.00 | 409.00 | 391.00 | 402.00 | 402.00 | 1.52% | 58,346 |
| Jan 8, 2026 | 408.00 | 410.00 | 393.00 | 396.00 | 396.00 | -1.98% | 9,377 |
| Jan 7, 2026 | 408.00 | 416.69 | 398.98 | 404.00 | 404.00 | -0.98% | 47,408 |
| Jan 6, 2026 | 417.00 | 411.00 | 404.00 | 408.00 | 408.00 | -1.45% | 113,544 |
| Jan 5, 2026 | 420.00 | 420.00 | 398.00 | 414.00 | 414.00 | -0.24% | 164,798 |
| Jan 2, 2026 | 399.11 | 415.00 | 402.00 | 415.00 | 415.00 | 2.98% | 45,257 |
| Dec 31, 2025 | 395.00 | 408.00 | 395.00 | 403.00 | 403.00 | -1.71% | 37,489 |
| Dec 30, 2025 | 393.00 | 410.00 | 388.40 | 410.00 | 410.00 | 5.13% | 96,074 |
| Dec 29, 2025 | 375.00 | 396.00 | 375.00 | 390.00 | 390.00 | 0.52% | 35,486 |
| Dec 24, 2025 | 395.00 | 395.00 | 381.00 | 388.00 | 388.00 | 2.11% | 31,515 |
| Dec 23, 2025 | 385.00 | 391.00 | 372.00 | 380.00 | 380.00 | -1.04% | 55,071 |
| Dec 22, 2025 | 385.80 | 384.00 | 374.00 | 384.00 | 384.00 | 2.13% | 64,010 |
| Dec 19, 2025 | 386.00 | 393.00 | 376.00 | 376.00 | 376.00 | -2.84% | 119,579 |
| Dec 18, 2025 | 384.00 | 390.00 | 379.70 | 387.00 | 387.00 | 0.26% | 83,326 |
| Dec 17, 2025 | 397.00 | 397.00 | 379.75 | 386.00 | 386.00 | -1.03% | 97,122 |
| Dec 16, 2025 | 395.00 | 395.00 | 385.48 | 390.00 | 390.00 | 0.26% | 46,166 |
| Dec 15, 2025 | 400.00 | 400.00 | 376.56 | 389.00 | 389.00 | -0.51% | 232,349 |
| Dec 12, 2025 | 404.00 | 410.00 | 391.00 | 391.00 | 391.00 | -1.51% | 51,325 |
| Dec 11, 2025 | 399.00 | 403.00 | 395.00 | 397.00 | 397.00 | -0.25% | 31,138 |
| Dec 10, 2025 | 396.00 | 405.00 | 396.00 | 398.00 | 398.00 | 0.51% | 45,576 |
| Dec 9, 2025 | 409.00 | 409.00 | 396.00 | 396.00 | 396.00 | -2.22% | 43,333 |
| Dec 8, 2025 | 413.24 | 415.00 | 405.00 | 405.00 | 405.00 | -0.49% | 26,354 |
| Dec 5, 2025 | 411.00 | 417.00 | 401.00 | 407.00 | 407.00 | -0.73% | 31,143 |
| Dec 4, 2025 | 414.00 | 418.00 | 407.00 | 410.00 | 410.00 | 0.49% | 62,553 |
| Dec 3, 2025 | 432.00 | 432.00 | 400.12 | 408.00 | 408.00 | -4.23% | 88,828 |
| Dec 2, 2025 | 438.00 | 438.53 | 421.00 | 426.00 | 426.00 | -1.16% | 100,477 |
| Dec 1, 2025 | 420.00 | 440.00 | 420.00 | 431.00 | 431.00 | 0.70% | 126,449 |
| Nov 28, 2025 | 420.00 | 428.00 | 418.00 | 428.00 | 428.00 | 2.15% | 69,842 |
| Nov 27, 2025 | 408.00 | 420.00 | 407.00 | 419.00 | 419.00 | 1.21% | 35,106 |
| Nov 26, 2025 | 414.00 | 419.00 | 407.00 | 414.00 | 414.00 | 0.98% | 78,738 |
| Nov 25, 2025 | 420.00 | 420.00 | 408.33 | 410.00 | 410.00 | -1.68% | 81,551 |
| Nov 24, 2025 | 410.00 | 420.00 | 401.72 | 417.00 | 417.00 | 3.73% | 58,611 |
| Nov 21, 2025 | 430.00 | 430.00 | 392.00 | 402.00 | 402.00 | -4.29% | 148,906 |
| Nov 20, 2025 | 406.00 | 425.00 | 396.00 | 420.00 | 420.00 | 5.00% | 119,652 |
| Nov 19, 2025 | 386.00 | 409.00 | 386.00 | 400.00 | 400.00 | 3.90% | 136,014 |
| Nov 18, 2025 | 371.00 | 385.00 | 364.00 | 385.00 | 385.00 | 2.67% | 240,264 |
| Nov 17, 2025 | 380.00 | 386.79 | 375.00 | 375.00 | 375.00 | -1.06% | 86,740 |
| Nov 14, 2025 | 379.00 | 385.00 | 372.00 | 379.00 | 379.00 | -1.30% | 112,122 |
| Nov 13, 2025 | 398.00 | 402.44 | 377.00 | 384.00 | 384.00 | -1.03% | 128,857 |
| Nov 12, 2025 | 384.00 | 399.16 | 368.00 | 388.00 | 388.00 | 3.74% | 147,958 |
| Nov 11, 2025 | 366.00 | 383.00 | 361.00 | 374.00 | 374.00 | -0.27% | 113,936 |