Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 380.00 | 384.80 | 379.00 | 380.00 | 342.74 | 10,455 |
| 2022-01-21 | 386.00 | 386.00 | 377.00 | 380.00 | 342.74 | 9,018 |
| 2022-01-20 | 385.00 | 389.00 | 385.00 | 385.00 | 347.25 | 5,814 |
| 2022-01-19 | 391.00 | 405.00 | 389.00 | 389.00 | 350.85 | 30,786 |
| 2022-01-18 | 399.00 | 404.00 | 392.00 | 392.00 | 353.56 | 5,154 |
| 2022-01-17 | 402.00 | 409.10 | 400.00 | 400.00 | 360.78 | 19,106 |
| 2022-01-14 | 396.00 | 407.10 | 394.00 | 398.00 | 358.97 | 5,891 |
| 2022-01-13 | 400.00 | 404.90 | 395.00 | 395.00 | 356.27 | 11,083 |
| 2022-01-12 | 402.80 | 407.50 | 402.80 | 407.50 | 367.54 | 225 |
| 2022-01-11 | 400.00 | 404.13 | 397.00 | 397.00 | 358.07 | 4,222 |
| 2022-01-10 | 408.00 | 408.00 | 400.00 | 400.00 | 360.78 | 15,214 |
| 2022-01-07 | 401.00 | 408.00 | 392.00 | 408.00 | 367.99 | 23,737 |
| 2022-01-06 | 404.00 | 409.00 | 392.00 | 392.00 | 353.56 | 12,590 |
| 2022-01-05 | 405.00 | 410.50 | 405.00 | 409.50 | 369.34 | 2,174 |
| 2022-01-04 | 406.00 | 410.50 | 405.00 | 410.50 | 370.25 | 5,842 |
| 2021-12-31 | 402.00 | 402.00 | 402.00 | 402.00 | 362.58 | 87 |
| 2021-12-30 | 400.00 | 407.50 | 400.00 | 407.50 | 367.54 | 364 |
| 2021-12-29 | 400.00 | 405.00 | 394.20 | 402.00 | 362.58 | 9,824 |
| 2021-12-24 | 395.00 | 395.00 | 390.00 | 390.00 | 351.76 | 957 |
| 2021-12-23 | 400.00 | 410.17 | 395.00 | 395.00 | 356.27 | 20,354 |
| 2021-12-22 | 410.00 | 410.00 | 385.00 | 390.00 | 351.76 | 10,812 |
| 2021-12-21 | 420.00 | 420.00 | 391.00 | 410.00 | 369.80 | 30,010 |
| 2021-12-20 | 430.00 | 433.16 | 410.00 | 416.00 | 375.21 | 20,442 |
| 2021-12-17 | 399.00 | 435.00 | 378.43 | 430.00 | 387.83 | 97,469 |
| 2021-12-16 | 415.00 | 416.00 | 415.00 | 415.00 | 374.31 | 97 |
| 2021-12-15 | 431.00 | 431.00 | 413.00 | 420.00 | 378.81 | 11,859 |
| 2021-12-14 | 435.00 | 441.50 | 422.17 | 435.00 | 392.34 | 41,553 |
| 2021-12-13 | 436.00 | 440.90 | 432.30 | 435.00 | 392.34 | 8,872 |
| 2021-12-10 | 435.00 | 443.00 | 435.00 | 443.00 | 399.56 | 6,033 |
| 2021-12-09 | 447.00 | 447.00 | 431.02 | 443.00 | 399.56 | 22,413 |
| 2021-12-08 | 431.02 | 439.00 | 430.00 | 439.00 | 395.95 | 137 |
| 2021-12-07 | 430.00 | 436.20 | 430.00 | 430.00 | 387.83 | 4,322 |
| 2021-12-06 | 448.00 | 448.00 | 432.00 | 448.00 | 404.07 | 9,632 |
| 2021-12-03 | 433.00 | 433.00 | 433.00 | 433.00 | 390.54 | 231 |
| 2021-12-02 | 428.00 | 433.95 | 422.00 | 422.00 | 380.62 | 4,989 |
| 2021-12-01 | 430.00 | 432.00 | 428.00 | 431.50 | 389.19 | 22,663 |
| 2021-11-30 | 425.00 | 439.00 | 424.00 | 439.00 | 395.95 | 3,356 |
| 2021-11-29 | 432.00 | 434.00 | 424.00 | 424.00 | 382.42 | 12,943 |
| 2021-11-26 | 421.00 | 438.00 | 415.00 | 420.00 | 378.81 | 12,320 |
| 2021-11-25 | 438.00 | 439.00 | 426.12 | 439.00 | 395.95 | 1,191 |
| 2021-11-24 | 427.00 | 433.14 | 421.00 | 427.00 | 385.13 | 1,115 |
| 2021-11-23 | 420.00 | 432.71 | 420.00 | 420.00 | 378.81 | 8,462 |
| 2021-11-22 | 431.00 | 438.00 | 430.50 | 434.00 | 391.44 | 9,650 |
| 2021-11-19 | 434.00 | 434.00 | 434.00 | 434.00 | 391.44 | 450 |
| 2021-11-18 | 434.00 | 438.60 | 423.43 | 434.50 | 391.89 | 15,569 |
| 2021-11-17 | 434.00 | 434.00 | 425.00 | 434.00 | 391.44 | 8,729 |
| 2021-11-16 | 434.00 | 434.00 | 423.00 | 434.00 | 391.44 | 3,429 |
| 2021-11-15 | 434.00 | 434.00 | 429.00 | 434.00 | 391.44 | 29,861 |
| 2021-11-12 | 428.00 | 436.06 | 423.85 | 434.00 | 391.44 | 4,812 |
| 2021-11-11 | 419.00 | 428.00 | 402.00 | 424.00 | 382.42 | 6,748 |
| 2021-11-10 | 419.00 | 419.00 | 411.48 | 414.50 | 373.85 | 6,662 |
| 2021-11-09 | 414.00 | 419.00 | 406.00 | 419.00 | 377.91 | 7,732 |
| 2021-11-08 | 414.00 | 417.92 | 403.00 | 414.00 | 373.40 | 12,800 |
| 2021-11-05 | 403.00 | 419.00 | 403.00 | 419.00 | 377.91 | 16,817 |
| 2021-11-04 | 409.00 | 419.07 | 391.00 | 406.00 | 366.19 | 34,256 |
| 2021-11-03 | 365.00 | 422.00 | 365.00 | 410.00 | 369.80 | 222,503 |
| 2021-11-02 | 359.00 | 360.00 | 355.40 | 360.00 | 324.70 | 2,438 |
| 2021-11-01 | 357.00 | 360.00 | 356.13 | 360.00 | 324.70 | 3,117 |
| 2021-10-29 | 356.00 | 360.00 | 355.00 | 360.00 | 324.70 | 7,028 |
| 2021-10-28 | 360.00 | 372.00 | 357.60 | 360.00 | 324.70 | 6,573 |
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.