Zotefoams plc (LON:ZTF)
London · Delayed Price · Currency is GBP · Price in GBX 455.00
+18.00 (4.12%)
Jul 3, 2026, 4:35 PM GMT
Zotefoams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 448.00 | 448.00 | 439.00 | 441.50 | - | 1.03% | 26,507 |
| Jul 2, 2026 | 448.00 | 448.00 | 437.00 | 437.00 | 437.00 | - | 46,131 |
| Jul 1, 2026 | 430.00 | 444.50 | 430.00 | 437.00 | 437.00 | -0.68% | 51,690 |
| Jun 30, 2026 | 429.50 | 446.50 | 420.00 | 440.00 | 440.00 | 4.02% | 84,103 |
| Jun 29, 2026 | 415.00 | 442.00 | 415.00 | 423.00 | 423.00 | 0.95% | 125,513 |
| Jun 26, 2026 | 430.00 | 434.50 | 417.00 | 419.00 | 419.00 | -0.71% | 130,799 |
| Jun 25, 2026 | 428.50 | 434.00 | 420.50 | 422.00 | 422.00 | -1.86% | 52,120 |
| Jun 24, 2026 | 410.00 | 430.00 | 410.00 | 430.00 | 430.00 | 1.53% | 30,945 |
| Jun 23, 2026 | 420.50 | 430.00 | 416.00 | 423.50 | 423.50 | -0.35% | 44,580 |
| Jun 22, 2026 | 460.00 | 460.00 | 425.00 | 425.00 | 425.00 | -4.71% | 117,234 |
| Jun 19, 2026 | 455.00 | 455.00 | 446.00 | 446.00 | 446.00 | -0.34% | 51,560 |
| Jun 18, 2026 | 456.50 | 469.50 | 445.50 | 447.50 | 447.50 | -2.51% | 141,414 |
| Jun 17, 2026 | 470.00 | 470.00 | 451.50 | 459.00 | 459.00 | 1.32% | 61,241 |
| Jun 16, 2026 | 470.00 | 470.00 | 453.00 | 453.00 | 453.00 | 0.11% | 200,463 |
| Jun 15, 2026 | 455.00 | 474.00 | 452.50 | 452.50 | 452.50 | 0.44% | 143,911 |
| Jun 12, 2026 | 437.50 | 452.50 | 425.50 | 450.50 | 450.50 | 3.68% | 112,389 |
| Jun 11, 2026 | 435.00 | 435.00 | 427.50 | 434.50 | 434.50 | -0.11% | 122,759 |
| Jun 10, 2026 | 439.50 | 447.50 | 426.50 | 435.00 | 435.00 | 0.46% | 156,305 |
| Jun 9, 2026 | 430.00 | 437.50 | 426.30 | 433.00 | 433.00 | 0.70% | 105,780 |
| Jun 8, 2026 | 440.00 | 440.00 | 410.00 | 430.00 | 430.00 | 1.42% | 186,992 |
| Jun 5, 2026 | 440.00 | 450.00 | 424.00 | 424.00 | 424.00 | -3.42% | 142,765 |
| Jun 4, 2026 | 432.00 | 439.00 | 430.00 | 439.00 | 439.00 | 1.97% | 42,626 |
| Jun 3, 2026 | 435.50 | 439.50 | 426.00 | 430.50 | 430.50 | -1.82% | 70,741 |
| Jun 2, 2026 | 421.00 | 438.50 | 420.50 | 438.50 | 438.50 | 4.40% | 441,540 |
| Jun 1, 2026 | 415.00 | 432.50 | 413.00 | 420.00 | 420.00 | 1.08% | 170,313 |
| May 29, 2026 | 425.00 | 430.00 | 415.00 | 415.50 | 415.50 | -2.00% | 56,551 |
| May 28, 2026 | 424.00 | 430.00 | 410.30 | 424.00 | 424.00 | 0.71% | 118,616 |
| May 27, 2026 | 415.00 | 437.50 | 402.00 | 421.00 | 421.00 | 5.78% | 194,491 |
| May 26, 2026 | 419.50 | 419.50 | 398.00 | 398.00 | 398.00 | -4.21% | 72,124 |
| May 22, 2026 | 395.00 | 420.00 | 390.70 | 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 | 380.00 | 393.00 | 375.50 | 383.00 | 383.00 | 0.66% | 44,772 |
| May 15, 2026 | 380.50 | 387.00 | 372.40 | 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 | 393.80 | 395.00 | 395.00 | -1.25% | 215,124 |
| May 1, 2026 | 404.50 | 404.50 | 395.40 | 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 | 412.80 | 385.00 | 397.50 | 392.13 | 0.13% | 208,819 |