Zotefoams plc (LON:ZTF)
London · Delayed Price · Currency is GBP · Price in GBX 414.00
+6.00 (1.47%)
At close: Mar 4, 2026
Zotefoams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |