Zotefoams plc (LON:ZTF)
London · Delayed Price · Currency is GBP · Price in GBX 415.50
+22.50 (5.73%)
May 22, 2026, 5:02 PM GMT
Zotefoams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 395.00 | 420.00 | 390.66 | 415.50 | 415.50 | 5.73% | 187,988 |
| May 21, 2026 | 386.50 | 394.50 | 376.50 | 393.00 | 393.00 | 2.75% | 74,935 |
| May 20, 2026 | 378.00 | 390.50 | 375.00 | 382.50 | 382.50 | 0.26% | 94,469 |
| May 19, 2026 | 394.50 | 394.50 | 380.00 | 381.50 | 381.50 | -0.39% | 43,807 |
| May 18, 2026 | 393.00 | 386.00 | 375.50 | 383.00 | 383.00 | 0.66% | 43,520 |
| May 15, 2026 | 380.50 | 387.00 | 372.39 | 380.50 | 380.50 | -1.93% | 217,261 |
| May 14, 2026 | 381.50 | 391.50 | 380.00 | 388.00 | 388.00 | 2.11% | 46,232 |
| May 13, 2026 | 391.50 | 399.50 | 376.50 | 380.00 | 380.00 | -3.80% | 357,611 |
| May 12, 2026 | 399.00 | 399.00 | 391.50 | 395.00 | 395.00 | - | 194,047 |
| May 11, 2026 | 396.00 | 399.00 | 394.50 | 395.00 | 395.00 | - | 70,137 |
| May 8, 2026 | 392.50 | 400.50 | 392.50 | 395.00 | 395.00 | -0.50% | 293,988 |
| May 7, 2026 | 410.00 | 410.00 | 395.00 | 397.00 | 397.00 | -0.13% | 46,522 |
| May 6, 2026 | 410.00 | 410.00 | 393.00 | 397.50 | 397.50 | 0.63% | 163,447 |
| May 5, 2026 | 403.50 | 410.00 | 393.83 | 395.00 | 395.00 | -1.25% | 215,124 |
| May 1, 2026 | 404.50 | 404.50 | 395.39 | 400.00 | 400.00 | 1.01% | 35,913 |
| Apr 30, 2026 | 395.00 | 404.50 | 394.50 | 396.00 | 396.00 | 1.37% | 283,618 |
| Apr 29, 2026 | 390.00 | 405.00 | 390.00 | 396.00 | 390.65 | 0.25% | 95,135 |
| Apr 28, 2026 | 395.00 | 409.50 | 390.50 | 395.00 | 389.66 | - | 82,283 |
| Apr 27, 2026 | 395.00 | 409.50 | 390.50 | 395.00 | 389.66 | 0.25% | 135,755 |
| Apr 24, 2026 | 399.00 | 403.00 | 392.00 | 394.00 | 388.68 | -0.88% | 322,184 |
| Apr 23, 2026 | 385.00 | 412.82 | 385.00 | 397.50 | 392.13 | 0.13% | 208,819 |
| Apr 22, 2026 | 390.00 | 399.00 | 386.00 | 397.00 | 391.64 | 1.02% | 219,772 |
| Apr 21, 2026 | 389.00 | 399.00 | 378.50 | 393.00 | 387.69 | 3.97% | 751,960 |
| Apr 20, 2026 | 390.00 | 390.00 | 376.00 | 378.00 | 372.89 | -1.69% | 115,382 |
| Apr 17, 2026 | 390.00 | 390.00 | 370.50 | 384.50 | 379.31 | 2.81% | 89,513 |
| Apr 16, 2026 | 375.50 | 388.50 | 370.00 | 374.00 | 368.95 | -0.93% | 23,155 |
| Apr 15, 2026 | 390.00 | 390.00 | 375.50 | 377.50 | 372.40 | -0.40% | 101,280 |
| Apr 14, 2026 | 382.00 | 388.00 | 370.50 | 379.00 | 373.88 | 1.88% | 179,152 |
| Apr 13, 2026 | 380.00 | 389.50 | 371.50 | 372.00 | 366.97 | -4.12% | 80,186 |
| Apr 10, 2026 | 381.50 | 388.00 | 377.00 | 388.00 | 382.76 | 2.65% | 197,069 |
| Apr 9, 2026 | 378.50 | 384.00 | 375.00 | 378.00 | 372.89 | -0.53% | 62,389 |
| Apr 8, 2026 | 370.00 | 386.50 | 366.00 | 380.00 | 374.87 | 5.56% | 80,841 |
| Apr 7, 2026 | 359.50 | 375.00 | 353.63 | 360.00 | 355.14 | 0.56% | 145,124 |
| Apr 2, 2026 | 360.00 | 360.00 | 344.00 | 358.00 | 353.16 | 0.28% | 126,335 |
| Apr 1, 2026 | 345.00 | 360.00 | 335.00 | 357.00 | 352.18 | 5.31% | 1,067,732 |
| Mar 31, 2026 | 345.00 | 345.00 | 334.00 | 339.00 | 334.42 | -0.88% | 167,621 |
| Mar 30, 2026 | 336.00 | 344.00 | 318.55 | 342.00 | 337.38 | 1.79% | 623,381 |
| Mar 27, 2026 | 343.00 | 353.02 | 327.37 | 336.00 | 331.46 | -3.17% | 381,849 |
| Mar 26, 2026 | 347.00 | 362.00 | 341.75 | 347.00 | 342.31 | -0.86% | 100,126 |
| Mar 25, 2026 | 352.00 | 362.00 | 349.57 | 350.00 | 345.27 | 0.86% | 127,570 |
| Mar 24, 2026 | 353.00 | 362.00 | 347.00 | 347.00 | 342.31 | -1.70% | 73,321 |
| Mar 23, 2026 | 350.00 | 366.00 | 328.72 | 353.00 | 348.23 | - | 668,574 |
| Mar 20, 2026 | 360.00 | 365.88 | 352.06 | 353.00 | 348.23 | -1.94% | 266,846 |
| Mar 19, 2026 | 380.00 | 384.00 | 344.70 | 360.00 | 355.14 | -5.51% | 276,307 |
| Mar 18, 2026 | 387.00 | 399.00 | 380.90 | 381.00 | 375.85 | -1.30% | 107,490 |
| Mar 17, 2026 | 381.00 | 405.00 | 380.00 | 386.00 | 380.79 | 2.93% | 258,471 |
| Mar 16, 2026 | 385.00 | 387.00 | 372.00 | 375.00 | 369.93 | -1.06% | 143,099 |
| Mar 13, 2026 | 390.00 | 390.00 | 377.00 | 379.00 | 373.88 | -0.79% | 94,096 |
| Mar 12, 2026 | 391.00 | 407.00 | 378.00 | 382.00 | 376.84 | -2.30% | 181,777 |
| Mar 11, 2026 | 396.00 | 402.31 | 391.00 | 391.00 | 385.72 | -0.76% | 72,298 |