Zotefoams plc (LON:ZTF)
London · Delayed Price · Currency is GBP · Price in GBX 468.00
+12.00 (2.63%)
Oct 29, 2025, 4:55 PM BST
Zotefoams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 440.00 | 479.88 | 440.00 | 468.00 | 468.00 | 2.63% | 325,325 |
| Oct 28, 2025 | 438.00 | 457.95 | 431.00 | 456.00 | 456.00 | 5.56% | 358,710 |
| Oct 27, 2025 | 444.00 | 449.00 | 429.00 | 432.00 | 432.00 | -1.59% | 228,614 |
| Oct 24, 2025 | 441.00 | 447.93 | 430.00 | 439.00 | 439.00 | 0.92% | 192,490 |
| Oct 23, 2025 | 456.00 | 464.00 | 430.00 | 435.00 | 435.00 | -3.55% | 107,385 |
| Oct 22, 2025 | 438.00 | 456.18 | 433.00 | 451.00 | 451.00 | 4.40% | 362,371 |
| Oct 21, 2025 | 419.00 | 444.00 | 410.91 | 432.00 | 432.00 | 6.14% | 262,145 |
| Oct 20, 2025 | 397.61 | 413.00 | 396.00 | 407.00 | 407.00 | 1.75% | 61,851 |
| Oct 17, 2025 | 413.75 | 419.00 | 391.00 | 400.00 | 400.00 | -1.96% | 99,536 |
| Oct 16, 2025 | 412.34 | 420.00 | 406.10 | 408.00 | 408.00 | -2.39% | 60,735 |
| Oct 15, 2025 | 405.00 | 418.00 | 405.00 | 418.00 | 418.00 | 3.21% | 42,778 |
| Oct 14, 2025 | 416.00 | 416.00 | 402.00 | 405.00 | 405.00 | -0.98% | 30,156 |
| Oct 13, 2025 | 401.99 | 415.00 | 395.00 | 409.00 | 409.00 | 3.02% | 44,459 |
| Oct 10, 2025 | 409.37 | 417.00 | 397.00 | 397.00 | 397.00 | -3.17% | 45,509 |
| Oct 9, 2025 | 423.00 | 423.00 | 410.00 | 410.00 | 410.00 | -1.91% | 25,519 |
| Oct 8, 2025 | 416.78 | 424.00 | 409.00 | 418.00 | 418.00 | 1.95% | 34,662 |
| Oct 7, 2025 | 414.40 | 420.00 | 410.00 | 410.00 | 410.00 | -1.44% | 44,946 |
| Oct 6, 2025 | 400.92 | 425.00 | 397.00 | 416.00 | 416.00 | 4.26% | 215,279 |
| Oct 3, 2025 | 401.87 | 409.00 | 395.00 | 399.00 | 399.00 | -1.24% | 226,152 |
| Oct 2, 2025 | 396.25 | 409.00 | 395.00 | 404.00 | 404.00 | 1.51% | 45,787 |
| Oct 1, 2025 | 415.00 | 415.00 | 391.00 | 398.00 | 398.00 | -2.45% | 79,681 |
| Sep 30, 2025 | 403.00 | 409.00 | 387.00 | 408.00 | 408.00 | 1.24% | 118,182 |
| Sep 29, 2025 | 400.00 | 410.00 | 390.00 | 403.00 | 403.00 | -0.74% | 147,060 |
| Sep 26, 2025 | 409.00 | 422.00 | 401.00 | 406.00 | 406.00 | -0.49% | 50,775 |
| Sep 25, 2025 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | -0.49% | 40,891 |
| Sep 24, 2025 | 390.00 | 418.00 | 382.00 | 410.00 | 410.00 | 7.33% | 108,555 |
| Sep 23, 2025 | 380.00 | 388.00 | 374.55 | 382.00 | 382.00 | 1.06% | 82,288 |
| Sep 22, 2025 | 390.00 | 390.00 | 376.00 | 378.00 | 378.00 | 0.53% | 45,268 |
| Sep 19, 2025 | 391.28 | 392.00 | 372.84 | 376.00 | 376.00 | -3.09% | 50,068 |
| Sep 18, 2025 | 392.89 | 393.17 | 380.00 | 388.00 | 388.00 | 0.26% | 176,055 |
| Sep 17, 2025 | 391.07 | 394.00 | 381.51 | 387.00 | 387.00 | -0.51% | 69,304 |
| Sep 16, 2025 | 395.00 | 395.00 | 384.25 | 389.00 | 389.00 | 0.52% | 63,130 |
| Sep 15, 2025 | 403.00 | 403.00 | 379.95 | 387.00 | 387.00 | -1.53% | 70,647 |
| Sep 12, 2025 | 389.00 | 398.00 | 386.14 | 393.00 | 393.00 | 0.77% | 49,034 |
| Sep 11, 2025 | 392.00 | 395.39 | 387.46 | 390.00 | 390.00 | -1.76% | 83,110 |
| Sep 10, 2025 | 387.00 | 401.00 | 387.00 | 397.00 | 397.00 | 1.28% | 50,046 |
| Sep 9, 2025 | 396.00 | 409.00 | 386.00 | 392.00 | 392.00 | -1.26% | 56,906 |
| Sep 8, 2025 | 414.00 | 415.00 | 396.00 | 397.00 | 397.00 | -2.46% | 55,117 |
| Sep 5, 2025 | 406.90 | 411.38 | 399.00 | 407.00 | 407.00 | 0.99% | 35,314 |
| Sep 4, 2025 | 415.94 | 415.94 | 400.48 | 403.00 | 403.00 | -2.66% | 34,696 |
| Sep 3, 2025 | 410.60 | 415.00 | 396.00 | 414.00 | 411.50 | 1.22% | 59,927 |
| Sep 2, 2025 | 416.58 | 420.03 | 396.24 | 409.00 | 406.53 | -1.68% | 166,507 |
| Sep 1, 2025 | 417.76 | 427.19 | 411.00 | 416.00 | 413.49 | 0.24% | 137,520 |
| Aug 29, 2025 | 439.00 | 439.00 | 414.03 | 415.00 | 412.49 | -2.58% | 75,759 |
| Aug 28, 2025 | 420.00 | 437.00 | 420.00 | 426.00 | 423.43 | 1.67% | 66,699 |
| Aug 27, 2025 | 430.99 | 440.00 | 418.17 | 419.00 | 416.47 | -3.90% | 127,993 |
| Aug 26, 2025 | 422.22 | 438.00 | 416.00 | 436.00 | 433.37 | 3.81% | 156,381 |
| Aug 22, 2025 | 408.64 | 421.00 | 406.00 | 420.00 | 417.46 | 2.69% | 50,471 |
| Aug 21, 2025 | 421.50 | 432.00 | 404.00 | 409.00 | 406.53 | -2.85% | 265,332 |
| Aug 20, 2025 | 420.00 | 438.00 | 416.00 | 421.00 | 418.46 | -1.64% | 156,247 |