Zotefoams plc (LON:ZTF)
London · Delayed Price · Currency is GBP · Price in GBX 435.00
+8.50 (1.99%)
Sep 24, 2026, 4:35 PM GMT
Zotefoams Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 445.00 | 445.00 | 429.50 | 435.00 | 435.00 | 1.99% | 54,186 |
| Sep 23, 2026 | 437.04 | 435.00 | 426.50 | 426.50 | 426.50 | -1.73% | 69,286 |
| Sep 22, 2026 | 445.00 | 446.00 | 434.00 | 434.00 | 434.00 | -2.69% | 110,386 |
| Sep 21, 2026 | 459.50 | 453.00 | 443.00 | 446.00 | 446.00 | 0.22% | 67,707 |
| Sep 18, 2026 | 447.10 | 459.50 | 445.00 | 445.00 | 445.00 | -1.66% | 188,428 |
| Sep 17, 2026 | 434.92 | 460.00 | 435.00 | 452.50 | 452.50 | 4.99% | 371,408 |
| Sep 16, 2026 | 438.01 | 440.00 | 431.00 | 431.00 | 431.00 | -1.15% | 82,247 |
| Sep 15, 2026 | 445.19 | 444.50 | 426.50 | 436.00 | 436.00 | -2.02% | 212,101 |
| Sep 14, 2026 | 454.50 | 453.00 | 444.00 | 445.00 | 445.00 | -0.67% | 63,389 |
| Sep 11, 2026 | 453.50 | 451.00 | 445.00 | 448.00 | 448.00 | 0.67% | 26,297 |
| Sep 10, 2026 | 445.00 | 454.50 | 444.00 | 445.00 | 445.00 | -1.11% | 112,840 |
| Sep 9, 2026 | 450.00 | 453.00 | 447.00 | 450.00 | 450.00 | -0.44% | 60,270 |
| Sep 8, 2026 | 447.50 | 453.00 | 447.50 | 452.00 | 452.00 | 0.44% | 45,460 |
| Sep 7, 2026 | 448.00 | 453.00 | 445.50 | 450.00 | 450.00 | 0.33% | 36,274 |
| Sep 4, 2026 | 445.50 | 452.50 | 443.00 | 448.50 | 448.50 | 0.79% | 92,713 |
| Sep 3, 2026 | 445.00 | 449.00 | 441.50 | 445.00 | 445.00 | 0.59% | 365,816 |
| Sep 2, 2026 | 448.00 | 452.50 | 445.00 | 445.00 | 442.37 | -0.34% | 67,482 |
| Sep 1, 2026 | 440.00 | 452.00 | 435.00 | 446.50 | 443.86 | 0.22% | 129,700 |
| Aug 28, 2026 | 447.50 | 450.50 | 440.50 | 445.50 | 442.87 | 1.25% | 44,946 |
| Aug 27, 2026 | 437.50 | 449.50 | 437.50 | 440.00 | 437.40 | 0.46% | 21,943 |
| Aug 26, 2026 | 430.00 | 442.00 | 430.00 | 438.00 | 435.41 | 0.69% | 25,111 |
| Aug 25, 2026 | 435.00 | 445.00 | 430.00 | 435.00 | 432.43 | - | 77,735 |
| Aug 24, 2026 | 436.00 | 449.50 | 431.50 | 435.00 | 432.43 | - | 56,604 |
| Aug 21, 2026 | 447.50 | 449.50 | 435.00 | 435.00 | 432.43 | - | 53,661 |
| Aug 20, 2026 | 440.00 | 447.18 | 431.00 | 435.00 | 432.43 | -1.02% | 114,499 |
| Aug 19, 2026 | 439.00 | 448.00 | 432.00 | 439.50 | 436.90 | 0.34% | 64,599 |
| Aug 18, 2026 | 451.00 | 451.00 | 435.00 | 438.00 | 435.41 | -2.34% | 168,943 |
| Aug 17, 2026 | 446.00 | 451.00 | 443.00 | 448.50 | 445.85 | 0.67% | 63,097 |
| Aug 14, 2026 | 435.50 | 449.44 | 431.00 | 445.50 | 442.87 | 1.60% | 78,857 |
| Aug 13, 2026 | 428.50 | 448.00 | 428.00 | 438.50 | 435.91 | 2.45% | 117,878 |
| Aug 12, 2026 | 438.00 | 446.00 | 424.50 | 428.00 | 425.47 | -2.51% | 133,761 |
| Aug 11, 2026 | 431.00 | 445.32 | 429.00 | 439.00 | 436.41 | 0.11% | 66,148 |
| Aug 10, 2026 | 420.00 | 441.50 | 420.00 | 438.50 | 435.91 | 4.40% | 184,788 |
| Aug 7, 2026 | 425.00 | 455.00 | 410.00 | 420.00 | 417.52 | -1.64% | 296,103 |
| Aug 6, 2026 | 450.00 | 468.00 | 424.00 | 427.00 | 424.48 | -5.53% | 265,871 |
| Aug 5, 2026 | 462.00 | 477.00 | 450.00 | 452.00 | 449.33 | -1.31% | 451,413 |
| Aug 4, 2026 | 470.00 | 475.00 | 457.00 | 458.00 | 455.29 | -1.93% | 111,658 |
| Aug 3, 2026 | 462.00 | 467.00 | 450.50 | 467.00 | 464.24 | 1.41% | 60,741 |
| Jul 31, 2026 | 462.50 | 470.00 | 458.00 | 460.50 | 457.78 | -0.22% | 76,064 |
| Jul 30, 2026 | 454.00 | 469.50 | 454.00 | 461.50 | 458.77 | -0.11% | 32,405 |
| Jul 29, 2026 | 463.50 | 469.50 | 454.00 | 462.00 | 459.27 | 0.43% | 36,145 |
| Jul 28, 2026 | 465.00 | 470.00 | 450.50 | 460.00 | 457.28 | 1.21% | 156,723 |
| Jul 27, 2026 | 475.00 | 475.00 | 454.50 | 454.50 | 451.81 | -3.19% | 154,900 |
| Jul 24, 2026 | 455.00 | 469.50 | 450.00 | 469.50 | 466.73 | 2.62% | 52,788 |
| Jul 23, 2026 | 455.00 | 457.50 | 441.00 | 457.50 | 454.80 | 0.88% | 33,216 |
| Jul 22, 2026 | 440.00 | 453.50 | 434.00 | 453.50 | 450.82 | 3.54% | 117,777 |
| Jul 21, 2026 | 432.00 | 440.00 | 428.50 | 438.00 | 435.41 | 1.86% | 26,369 |
| Jul 20, 2026 | 450.00 | 450.00 | 430.00 | 430.00 | 427.46 | -2.05% | 32,816 |
| Jul 17, 2026 | 439.50 | 447.50 | 428.50 | 439.00 | 436.41 | 0.69% | 82,687 |
| Jul 16, 2026 | 436.00 | 436.00 | 421.00 | 436.00 | 433.42 | 3.81% | 466,746 |