Zotefoams plc (LON:ZTF)
London · Delayed Price · Currency is GBP · Price in GBX 387.00
-2.00 (-0.51%)
Sep 17, 2025, 4:35 PM BST
Zotefoams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 391.07 | 394.00 | 386.39 | 387.00 | 387.00 | -0.51% | 1,621 |
| 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 |
| Aug 19, 2025 | 434.50 | 447.00 | 426.00 | 428.00 | 425.42 | -3.17% | 189,774 |
| Aug 18, 2025 | 424.00 | 442.00 | 416.00 | 442.00 | 439.33 | 4.25% | 390,587 |
| Aug 15, 2025 | 405.00 | 426.70 | 391.00 | 424.00 | 421.44 | 4.43% | 252,169 |
| Aug 14, 2025 | 406.55 | 414.00 | 392.04 | 406.00 | 403.55 | -0.25% | 118,081 |
| Aug 13, 2025 | 390.00 | 419.23 | 390.00 | 407.00 | 404.54 | -0.49% | 397,398 |
| Aug 12, 2025 | 371.55 | 409.00 | 365.00 | 409.00 | 406.53 | 10.24% | 185,071 |
| Aug 11, 2025 | 368.30 | 372.00 | 361.26 | 371.00 | 368.76 | 3.06% | 131,875 |
| Aug 8, 2025 | 371.00 | 378.14 | 352.00 | 360.00 | 357.83 | -4.51% | 119,101 |
| Aug 7, 2025 | 370.95 | 387.00 | 357.00 | 377.00 | 374.72 | -0.53% | 175,595 |
| Aug 6, 2025 | 335.00 | 379.00 | 333.44 | 379.00 | 376.71 | 14.85% | 466,806 |
| Aug 5, 2025 | 302.00 | 340.00 | 302.00 | 330.00 | 328.01 | 18.71% | 1,513,755 |
| Aug 4, 2025 | 279.00 | 284.00 | 273.85 | 278.00 | 276.32 | 2.58% | 194,023 |
| Aug 1, 2025 | 276.00 | 298.43 | 265.00 | 271.00 | 269.36 | -2.52% | 172,384 |
| Jul 31, 2025 | 277.33 | 289.00 | 276.00 | 278.00 | 276.32 | 0.36% | 76,670 |
| Jul 30, 2025 | 292.05 | 299.00 | 277.00 | 277.00 | 275.33 | -5.14% | 92,543 |
| Jul 29, 2025 | 307.00 | 307.00 | 291.00 | 292.00 | 290.24 | -2.01% | 68,390 |
| Jul 28, 2025 | 298.39 | 309.00 | 297.82 | 298.00 | 296.20 | -0.67% | 41,684 |
| Jul 25, 2025 | 304.26 | 310.00 | 296.00 | 300.00 | 298.19 | -2.28% | 55,534 |
| Jul 24, 2025 | 316.54 | 323.00 | 298.43 | 307.00 | 305.15 | -4.66% | 96,282 |
| Jul 23, 2025 | 322.00 | 325.00 | 318.00 | 322.00 | 320.06 | 0.31% | 85,329 |
| Jul 22, 2025 | 321.00 | 323.00 | 320.00 | 321.00 | 319.06 | -0.31% | 23,727 |
| Jul 21, 2025 | 319.00 | 325.00 | 318.00 | 322.00 | 320.06 | 0.63% | 34,254 |
| Jul 18, 2025 | 318.87 | 321.00 | 318.00 | 320.00 | 318.07 | 0.63% | 26,751 |
| Jul 17, 2025 | 314.30 | 320.00 | 314.30 | 318.00 | 316.08 | 1.27% | 40,296 |
| Jul 16, 2025 | 312.00 | 317.00 | 310.00 | 314.00 | 312.10 | 1.29% | 18,378 |
| Jul 15, 2025 | 311.00 | 318.00 | 308.00 | 310.00 | 308.13 | - | 30,179 |
| Jul 14, 2025 | 315.00 | 315.00 | 310.00 | 310.00 | 308.13 | -1.90% | 17,487 |
| Jul 11, 2025 | 319.00 | 320.00 | 313.00 | 316.00 | 314.09 | 0.32% | 14,075 |
| Jul 10, 2025 | 310.00 | 315.00 | 306.00 | 315.00 | 313.10 | 2.94% | 50,630 |
| Jul 9, 2025 | 310.00 | 324.00 | 298.75 | 306.00 | 304.15 | -1.29% | 83,353 |