Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 360.00 | 363.00 | 356.00 | 362.50 | 326.95 | 7,212 |
| 2021-10-26 | 367.00 | 368.00 | 355.00 | 355.00 | 320.19 | 7,442 |
| 2021-10-25 | 364.00 | 364.00 | 357.50 | 357.50 | 322.44 | 15,432 |
| 2021-10-22 | 360.00 | 362.75 | 357.50 | 358.50 | 323.35 | 10,479 |
| 2021-10-21 | 364.00 | 364.00 | 354.00 | 364.00 | 328.31 | 12,880 |
| 2021-10-20 | 359.00 | 364.00 | 352.90 | 364.00 | 328.31 | 2,516 |
| 2021-10-19 | 364.00 | 364.00 | 359.40 | 361.00 | 325.60 | 2,131 |
| 2021-10-18 | 364.00 | 366.00 | 361.00 | 364.00 | 328.31 | 38,095 |
| 2021-10-15 | 361.00 | 369.00 | 360.00 | 360.00 | 324.70 | 49,661 |
| 2021-10-14 | 360.00 | 366.00 | 357.25 | 362.00 | 326.50 | 28,886 |
← NewerPage 22 of 22 · 1,270 trading days
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.