Zotefoams plc (LON:ZTF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 478.00
+1.00 (0.21%)
Nov 3, 2026, 5:10 PM GMT
Zotefoams Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 475.00 | 489.50 | 472.00 | 478.00 | 478.00 | 0.21% | 24,169 |
| Nov 2, 2026 | 472.00 | 486.72 | 472.00 | 477.00 | 477.00 | 1.06% | 134,005 |
| Oct 30, 2026 | 490.00 | 492.50 | 460.50 | 472.00 | 472.00 | -0.63% | 135,560 |
| Oct 29, 2026 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | -0.73% | 53,338 |
| Oct 28, 2026 | 480.00 | 499.50 | 478.50 | 478.50 | 478.50 | -0.62% | 28,001 |
| Oct 27, 2026 | 486.50 | 493.25 | 480.00 | 481.50 | 481.50 | -1.03% | 40,632 |
| Oct 26, 2026 | 483.50 | 495.00 | 475.00 | 486.50 | 486.50 | 1.88% | 26,476 |
| Oct 23, 2026 | 485.00 | 499.50 | 473.50 | 477.50 | 477.50 | -1.65% | 65,196 |
| Oct 22, 2026 | 492.00 | 508.00 | 485.50 | 485.50 | 485.50 | -1.92% | 23,607 |
| Oct 21, 2026 | 482.00 | 508.00 | 482.00 | 495.00 | 495.00 | 1.54% | 55,372 |
| Oct 20, 2026 | 482.50 | 493.00 | 482.00 | 487.50 | 487.50 | -0.91% | 50,683 |
| Oct 19, 2026 | 495.00 | 513.14 | 484.00 | 492.00 | 492.00 | -1.60% | 197,596 |
| Oct 16, 2026 | 465.00 | 504.00 | 464.00 | 500.00 | 500.00 | 7.30% | 465,868 |
| Oct 15, 2026 | 470.00 | 480.00 | 465.00 | 466.00 | 466.00 | -0.85% | 121,132 |
| Oct 14, 2026 | 459.50 | 477.50 | 457.00 | 470.00 | 470.00 | 2.96% | 43,526 |
| Oct 13, 2026 | 451.14 | 456.50 | 443.00 | 456.50 | 456.50 | 2.93% | 108,467 |
| Oct 12, 2026 | 452.00 | 452.00 | 439.99 | 443.50 | 443.50 | -0.22% | 54,812 |
| Oct 9, 2026 | 451.00 | 451.00 | 441.00 | 444.50 | 444.50 | 1.72% | 56,895 |
| Oct 8, 2026 | 455.00 | 455.00 | 435.50 | 437.00 | 437.00 | -1.58% | 18,468 |
| Oct 7, 2026 | 439.00 | 454.50 | 437.50 | 444.00 | 444.00 | 0.68% | 32,839 |
| Oct 6, 2026 | 435.00 | 452.97 | 430.50 | 441.00 | 441.00 | 1.38% | 58,847 |
| Oct 5, 2026 | 435.00 | 437.50 | 428.00 | 435.00 | 435.00 | -0.57% | 38,818 |
| Oct 2, 2026 | 430.00 | 437.50 | 425.00 | 437.50 | 437.50 | 2.22% | 76,487 |
| Oct 1, 2026 | 450.00 | 450.00 | 425.00 | 428.00 | 428.00 | -2.73% | 52,720 |
| Sep 30, 2026 | 449.50 | 440.00 | 440.00 | 440.00 | 440.00 | 1.15% | 90,479 |
| Sep 29, 2026 | 450.00 | 450.00 | 435.00 | 435.00 | 435.00 | 0.35% | 83,751 |
| Sep 28, 2026 | 449.50 | 447.00 | 433.50 | 433.50 | 433.50 | -1.70% | 36,308 |
| Sep 25, 2026 | 449.00 | 449.50 | 433.50 | 441.00 | 441.00 | 1.38% | 48,796 |
| 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 |