Zotefoams plc (LON:ZTF)
London · Delayed Price · Currency is GBP · Price in GBX 445.50
+7.00 (1.60%)
Aug 14, 2026, 4:56 PM GMT
Zotefoams Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 435.50 | 449.00 | 434.00 | 445.50 | 445.50 | 1.60% | 78,858 |
| Aug 13, 2026 | 435.47 | 448.00 | 428.00 | 438.50 | 438.50 | 2.45% | 112,229 |
| Aug 12, 2026 | 438.00 | 446.00 | 424.50 | 428.00 | 428.00 | -2.51% | 133,761 |
| Aug 11, 2026 | 431.00 | 445.32 | 429.00 | 439.00 | 439.00 | 0.11% | 66,148 |
| Aug 10, 2026 | 420.00 | 441.00 | 420.00 | 438.50 | 438.50 | 4.40% | 183,689 |
| Aug 7, 2026 | 425.00 | 455.00 | 410.00 | 420.00 | 420.00 | -1.64% | 296,103 |
| Aug 6, 2026 | 450.00 | 468.00 | 424.00 | 427.00 | 427.00 | -5.53% | 265,871 |
| Aug 5, 2026 | 460.24 | 470.00 | 451.00 | 452.00 | 452.00 | -1.31% | 316,759 |
| Aug 4, 2026 | 470.00 | 475.00 | 457.00 | 458.00 | 458.00 | -1.93% | 92,377 |
| Aug 3, 2026 | 462.00 | 467.00 | 450.50 | 467.00 | 467.00 | 1.41% | 60,741 |
| Jul 31, 2026 | 462.50 | 470.00 | 458.00 | 460.50 | 460.50 | -0.22% | 60,120 |
| Jul 30, 2026 | 454.00 | 464.50 | 454.00 | 461.50 | 461.50 | -0.11% | 29,757 |
| Jul 29, 2026 | 469.50 | 463.50 | 454.00 | 462.00 | 462.00 | 0.43% | 36,146 |
| Jul 28, 2026 | 465.00 | 470.00 | 450.50 | 460.00 | 460.00 | 1.21% | 116,100 |
| Jul 27, 2026 | 475.00 | 475.00 | 454.50 | 454.50 | 454.50 | -3.19% | 145,740 |
| Jul 24, 2026 | 455.00 | 469.50 | 450.00 | 469.50 | 469.50 | 2.62% | 52,788 |
| Jul 23, 2026 | 455.00 | 457.50 | 441.00 | 457.50 | 457.50 | 0.88% | 33,215 |
| Jul 22, 2026 | 440.00 | 453.50 | 434.00 | 453.50 | 453.50 | 3.54% | 117,777 |
| Jul 21, 2026 | 439.00 | 440.00 | 428.50 | 438.00 | 438.00 | 1.86% | 26,368 |
| Jul 20, 2026 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | -2.05% | 32,816 |
| Jul 17, 2026 | 439.50 | 447.50 | 428.50 | 439.00 | 439.00 | 0.69% | 81,658 |
| Jul 16, 2026 | 436.00 | 436.00 | 425.50 | 436.00 | 436.00 | 3.81% | 109,277 |
| Jul 15, 2026 | 430.00 | 449.50 | 420.00 | 420.00 | 420.00 | -2.55% | 56,450 |
| Jul 14, 2026 | 450.00 | 450.00 | 430.00 | 431.00 | 431.00 | -2.93% | 38,548 |
| Jul 13, 2026 | 430.00 | 449.50 | 430.00 | 444.00 | 444.00 | 0.45% | 70,507 |
| Jul 10, 2026 | 444.00 | 446.50 | 437.00 | 442.00 | 442.00 | -0.90% | 30,469 |
| Jul 9, 2026 | 449.50 | 450.00 | 431.50 | 446.00 | 446.00 | 0.68% | 34,804 |
| Jul 8, 2026 | 440.00 | 459.50 | 429.00 | 443.00 | 443.00 | -0.23% | 72,970 |
| Jul 7, 2026 | 449.00 | 459.50 | 444.00 | 444.00 | 444.00 | -1.22% | 24,962 |
| Jul 6, 2026 | 459.50 | 465.90 | 445.00 | 449.50 | 449.50 | -1.21% | 105,679 |
| Jul 3, 2026 | 448.00 | 458.00 | 438.50 | 455.00 | 455.00 | 4.12% | 104,561 |
| Jul 2, 2026 | 448.00 | 448.00 | 437.00 | 437.00 | 437.00 | - | 46,136 |
| 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 |