Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 526.00 | 533.00 | 518.00 | 520.00 | 493.72 | 35,636 |
| 2024-06-12 | 532.00 | 534.00 | 522.75 | 532.00 | 505.12 | 38,434 |
| 2024-06-11 | 534.00 | 534.00 | 518.00 | 520.00 | 493.72 | 38,113 |
| 2024-06-10 | 530.00 | 544.00 | 518.00 | 522.00 | 495.62 | 79,889 |
| 2024-06-07 | 540.00 | 554.00 | 524.00 | 530.00 | 503.22 | 43,366 |
| 2024-06-06 | 560.00 | 560.00 | 534.00 | 544.00 | 516.51 | 64,227 |
| 2024-06-05 | 552.00 | 576.00 | 550.00 | 550.00 | 522.21 | 115,447 |
| 2024-06-04 | 584.00 | 589.50 | 541.98 | 548.00 | 520.31 | 163,828 |
| 2024-06-03 | 574.00 | 585.66 | 562.60 | 574.00 | 544.99 | 209,978 |
| 2024-05-31 | 564.00 | 580.00 | 562.00 | 562.00 | 533.60 | 40,106 |
| 2024-05-30 | 544.00 | 570.00 | 544.00 | 564.00 | 535.50 | 155,478 |
| 2024-05-29 | 542.00 | 595.20 | 542.00 | 550.00 | 522.21 | 218,146 |
| 2024-05-28 | 518.00 | 552.90 | 515.00 | 546.00 | 518.41 | 308,555 |
| 2024-05-24 | 516.00 | 528.00 | 510.00 | 518.00 | 491.82 | 29,046 |
| 2024-05-23 | 514.00 | 538.00 | 514.00 | 528.00 | 501.32 | 323,220 |
| 2024-05-22 | 524.00 | 538.80 | 520.00 | 526.00 | 499.42 | 149,840 |
| 2024-05-21 | 520.00 | 528.00 | 516.03 | 520.00 | 493.72 | 48,650 |
| 2024-05-20 | 516.00 | 540.00 | 516.00 | 522.00 | 495.62 | 137,538 |
| 2024-05-17 | 488.00 | 540.00 | 488.00 | 514.00 | 488.03 | 520,394 |
| 2024-05-16 | 478.00 | 494.75 | 471.00 | 488.00 | 463.34 | 102,727 |
| 2024-05-15 | 460.00 | 490.00 | 459.08 | 476.00 | 451.95 | 373,517 |
| 2024-05-14 | 440.00 | 448.95 | 432.00 | 432.00 | 410.17 | 47,206 |
| 2024-05-13 | 434.00 | 440.00 | 426.00 | 440.00 | 417.76 | 448,135 |
| 2024-05-10 | 430.00 | 439.00 | 427.00 | 430.00 | 408.27 | 76,901 |
| 2024-05-09 | 411.00 | 434.00 | 411.00 | 430.00 | 408.27 | 50,055 |
| 2024-05-08 | 421.00 | 440.00 | 411.00 | 411.00 | 390.23 | 157,358 |
| 2024-05-07 | 430.00 | 439.00 | 425.00 | 430.00 | 408.27 | 93,665 |
| 2024-05-03 | 440.00 | 440.00 | 425.35 | 432.00 | 410.17 | 29,349 |
| 2024-05-02 | 406.00 | 445.00 | 406.00 | 425.00 | 403.52 | 151,886 |
| 2024-05-01 | 410.00 | 428.11 | 400.00 | 420.00 | 394.12 | 100,388 |
| 2024-04-30 | 387.00 | 406.00 | 386.00 | 390.00 | 365.97 | 26,463 |
| 2024-04-29 | 380.00 | 391.32 | 375.50 | 390.00 | 365.97 | 43,808 |
| 2024-04-26 | 365.00 | 381.00 | 365.00 | 381.00 | 357.53 | 13,746 |
| 2024-04-25 | 371.00 | 386.17 | 370.00 | 381.00 | 357.53 | 15,949 |
| 2024-04-24 | 373.00 | 381.00 | 370.00 | 370.00 | 347.20 | 21,204 |
| 2024-04-23 | 375.00 | 389.00 | 375.00 | 375.00 | 351.90 | 2,375 |
| 2024-04-22 | 382.00 | 388.10 | 377.35 | 382.00 | 358.46 | 17,209 |
| 2024-04-19 | 389.00 | 389.00 | 371.00 | 383.00 | 359.40 | 70,794 |
| 2024-04-18 | 375.00 | 393.97 | 370.00 | 370.00 | 347.20 | 8,688 |
| 2024-04-17 | 375.00 | 386.00 | 375.00 | 375.00 | 351.90 | 16,754 |
| 2024-04-16 | 389.00 | 394.00 | 376.00 | 390.00 | 365.97 | 10,150 |
| 2024-04-15 | 380.00 | 395.30 | 373.25 | 389.00 | 365.03 | 22,787 |
| 2024-04-12 | 363.00 | 379.10 | 361.00 | 375.00 | 351.90 | 35,785 |
| 2024-04-11 | 361.00 | 379.00 | 361.00 | 362.00 | 339.70 | 19,273 |
| 2024-04-10 | 379.00 | 380.00 | 361.00 | 361.00 | 338.76 | 54,217 |
| 2024-04-09 | 371.00 | 378.98 | 361.96 | 367.00 | 344.39 | 21,563 |
| 2024-04-08 | 370.00 | 379.00 | 368.04 | 371.00 | 348.14 | 25,551 |
| 2024-04-05 | 361.00 | 379.00 | 361.00 | 374.00 | 350.96 | 10,099 |
| 2024-04-04 | 365.00 | 379.00 | 361.00 | 365.00 | 342.51 | 10,752 |
| 2024-04-03 | 376.00 | 382.00 | 360.00 | 378.00 | 354.71 | 72,194 |
| 2024-04-02 | 383.00 | 392.09 | 377.00 | 391.00 | 366.91 | 5,914 |
| 2024-03-28 | 385.00 | 394.05 | 381.00 | 381.00 | 357.53 | 22,992 |
| 2024-03-27 | 397.00 | 399.00 | 380.00 | 380.00 | 356.59 | 45,177 |
| 2024-03-26 | 410.00 | 410.00 | 381.00 | 400.00 | 375.36 | 221,646 |
| 2024-03-25 | 382.00 | 407.00 | 380.00 | 407.00 | 381.92 | 85,171 |
| 2024-03-22 | 367.00 | 390.00 | 355.75 | 379.00 | 355.65 | 180,212 |
| 2024-03-21 | 348.00 | 367.49 | 348.00 | 348.00 | 326.56 | 1,286,242 |
| 2024-03-20 | 346.00 | 356.60 | 343.00 | 344.00 | 322.81 | 521,004 |
| 2024-03-19 | 334.00 | 364.00 | 325.59 | 354.00 | 332.19 | 123,397 |
| 2024-03-18 | 340.00 | 340.00 | 321.00 | 335.00 | 314.36 | 135,667 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0263 GBP |
| 2026-04-30 | 0.0535 GBP |
| 2025-09-04 | 0.0250 GBP |
| 2025-05-01 | 0.0510 GBP |
| 2024-09-05 | 0.0238 GBP |
| 2024-05-02 | 0.0490 GBP |
| 2023-09-07 | 0.0228 GBP |
| 2023-05-04 | 0.0462 GBP |
| 2022-09-08 | 0.0218 GBP |
| 2022-05-05 | 0.0440 GBP |
| 2021-09-09 | 0.0210 GBP |
| 2021-05-06 | 0.0427 GBP |
| 2020-09-10 | 0.0203 GBP |
| 2019-09-12 | 0.0203 GBP |
| 2019-04-25 | 0.0415 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.