Zambeef Products PLC (AIM:ZAM)
London
· Delayed Price · Currency is GBP · Price in GBX 4.400
+0.100 (2.33%)
Mar 6, 2026, 8:00 AM GMT
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | 121,800 |
| Mar 4, 2026 | 4.30 | 4.60 | 4.22 | 4.30 | 4.30 | - | 42,835 |
| Mar 3, 2026 | 4.45 | 4.55 | 4.55 | 4.30 | 4.30 | -3.37% | 57,000 |
| Mar 2, 2026 | 4.45 | 4.90 | 4.00 | 4.45 | 4.45 | - | 962 |
| Feb 27, 2026 | 4.45 | 4.90 | 4.21 | 4.45 | 4.45 | - | 453 |
| Feb 26, 2026 | 4.45 | 4.90 | 4.80 | 4.45 | 4.45 | -7.68% | 30,400 |
| Feb 25, 2026 | 4.45 | 4.90 | 4.25 | 4.82 | 4.82 | 8.31% | 31,221 |
| Feb 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 23, 2026 | 4.40 | 4.90 | 4.18 | 4.45 | 4.45 | 1.14% | 101,687 |
| Feb 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 19, 2026 | 4.20 | 4.50 | 4.02 | 4.40 | 4.40 | 4.76% | 313,455 |
| Feb 18, 2026 | 4.20 | 4.70 | 3.70 | 4.20 | 4.20 | - | 1,872 |
| Feb 17, 2026 | 4.20 | 4.70 | 4.70 | 4.20 | 4.20 | - | 814 |
| Feb 16, 2026 | 4.25 | 4.70 | 4.70 | 4.20 | 4.20 | - | 79,000 |
| Feb 13, 2026 | 4.10 | 4.60 | 3.70 | 4.20 | 4.20 | 2.44% | 34,921 |
| Feb 12, 2026 | 4.10 | 4.50 | 3.85 | 4.10 | 4.10 | - | 8,263 |
| Feb 11, 2026 | 4.10 | 4.30 | 3.70 | 4.10 | 4.10 | - | 37,736 |
| Feb 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -7.87% | - |
| Feb 9, 2026 | 4.45 | 4.80 | 4.10 | 4.45 | 4.45 | - | 46,962 |
| Feb 6, 2026 | 4.45 | 4.80 | 4.24 | 4.45 | 4.45 | - | 442 |
| Feb 5, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 4, 2026 | 4.45 | 4.27 | 4.27 | 4.45 | 4.45 | - | 11,111 |
| Feb 3, 2026 | 4.45 | 4.80 | 4.27 | 4.45 | 4.45 | - | 934 |
| Feb 2, 2026 | 4.45 | 4.50 | 4.27 | 4.45 | 4.45 | 1.14% | 11,098 |
| Jan 30, 2026 | 4.45 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | 12,000 |
| Jan 29, 2026 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 75,207 |
| Jan 28, 2026 | 4.24 | 4.24 | 4.24 | 4.45 | 4.45 | - | 28,328 |
| Jan 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jan 26, 2026 | 4.45 | 4.80 | 4.10 | 4.45 | 4.45 | - | 22,363 |
| Jan 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jan 22, 2026 | 4.45 | 4.77 | 4.63 | 4.45 | 4.45 | - | 120,000 |
| Jan 21, 2026 | 4.55 | 4.55 | 4.55 | 4.45 | 4.45 | -4.30% | 20,860 |
| Jan 20, 2026 | 4.50 | 4.50 | 4.50 | 4.65 | 4.65 | - | 33 |
| Jan 19, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 18,920 |
| Jan 16, 2026 | 4.73 | 4.80 | 4.50 | 4.65 | 4.65 | - | 185,400 |
| Jan 15, 2026 | 4.65 | 4.73 | 4.73 | 4.65 | 4.65 | - | 529 |
| Jan 14, 2026 | 4.65 | 4.73 | 4.63 | 4.65 | 4.65 | - | 5,042 |
| Jan 13, 2026 | 4.65 | 4.73 | 4.73 | 4.65 | 4.65 | -0.21% | 211 |
| Jan 12, 2026 | 4.65 | 4.80 | 4.50 | 4.66 | 4.66 | 0.22% | 100,653 |
| Jan 9, 2026 | 4.80 | 4.80 | 4.80 | 4.65 | 4.65 | - | 83 |
| Jan 8, 2026 | 4.70 | 4.90 | 4.36 | 4.65 | 4.65 | -5.10% | 214,833 |
| Jan 7, 2026 | 4.70 | 4.90 | 4.76 | 4.90 | 4.90 | 4.26% | 108,061 |
| Jan 6, 2026 | 4.70 | 4.90 | 4.80 | 4.70 | 4.70 | - | 13,373 |
| Jan 5, 2026 | 4.70 | 4.76 | 4.76 | 4.70 | 4.70 | - | 19,180 |
| Jan 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 31, 2025 | 4.70 | 4.90 | 4.90 | 4.70 | 4.70 | - | 1 |
| Dec 30, 2025 | 4.70 | 4.86 | 4.86 | 4.70 | 4.70 | - | 3,000 |
| Dec 29, 2025 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 20,143 |
| Dec 24, 2025 | 4.80 | 4.90 | 4.90 | 4.80 | 4.80 | - | 38 |
| Dec 23, 2025 | 4.80 | 4.70 | 4.70 | 4.80 | 4.80 | - | 220 |
| Dec 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 19, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 8,737 |
| Dec 18, 2025 | 4.70 | 4.70 | 4.70 | 4.80 | 4.80 | 2.13% | 777 |
| Dec 17, 2025 | 4.70 | 4.90 | 4.90 | 4.70 | 4.70 | - | 510 |
| Dec 16, 2025 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 6,887 |
| Dec 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 12, 2025 | 4.90 | 4.90 | 4.90 | 4.70 | 4.70 | - | 1,306 |
| Dec 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 10, 2025 | 4.70 | 4.50 | 4.50 | 4.70 | 4.70 | - | 50,000 |
| Dec 9, 2025 | 4.70 | 4.90 | 4.90 | 4.70 | 4.70 | - | 90,000 |
| Dec 8, 2025 | 4.70 | 4.90 | 4.90 | 4.70 | 4.70 | - | 78 |
| Dec 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Dec 4, 2025 | 4.70 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 52,144 |
| Dec 3, 2025 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 52 |
| Dec 2, 2025 | 4.70 | 4.90 | 4.90 | 4.70 | 4.70 | -4.08% | 367 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 30,725 |
| Nov 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 27, 2025 | 4.70 | 4.50 | 4.50 | 4.70 | 4.70 | - | 21 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.50 | 4.70 | 4.70 | - | 1,284 |
| Nov 25, 2025 | 4.70 | 4.50 | 4.50 | 4.70 | 4.70 | - | 5,435 |
| Nov 24, 2025 | 4.70 | 4.86 | 4.58 | 4.70 | 4.70 | - | 38,154 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 20, 2025 | 4.70 | 4.90 | 4.68 | 4.70 | 4.70 | - | 25,895 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 18, 2025 | 4.70 | 4.86 | 4.86 | 4.70 | 4.70 | - | 1,954 |
| Nov 17, 2025 | 4.65 | 4.80 | 4.50 | 4.70 | 4.70 | 1.08% | 257,118 |
| Nov 14, 2025 | 4.65 | 4.60 | 4.50 | 4.65 | 4.65 | - | 53,255 |
| Nov 13, 2025 | 4.70 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 12, 2025 | 4.65 | 4.80 | 4.80 | 4.65 | 4.65 | - | 68,901 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 10, 2025 | 4.65 | 4.56 | 4.50 | 4.65 | 4.65 | -7.00% | 646 |
| Nov 7, 2025 | 4.65 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Nov 6, 2025 | 5.05 | 5.10 | 4.40 | 5.00 | 5.00 | -0.99% | 349,981 |
| Nov 5, 2025 | 5.10 | 5.18 | 5.10 | 5.05 | 5.05 | -0.98% | 21,309 |
| Nov 4, 2025 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 505,019 |
| Nov 3, 2025 | 4.90 | 5.10 | 4.80 | 5.05 | 5.05 | 3.06% | 483,780 |
| Oct 31, 2025 | 4.90 | 4.91 | 4.91 | 4.90 | 4.90 | - | 418 |
| Oct 30, 2025 | 4.90 | 5.00 | 4.91 | 4.90 | 4.90 | - | 11,757 |
| Oct 29, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,759 |
| Oct 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 27, 2025 | 4.90 | 5.00 | 5.00 | 4.90 | 4.90 | - | 1,091 |
| Oct 24, 2025 | 4.90 | 5.00 | 5.00 | 4.90 | 4.90 | - | 5,193 |
| Oct 23, 2025 | 4.95 | 4.94 | 4.90 | 4.90 | 4.90 | -1.01% | 85,255 |
| Oct 22, 2025 | 4.95 | 5.00 | 4.94 | 4.95 | 4.95 | - | 3,830 |
| Oct 21, 2025 | 4.90 | 5.00 | 4.80 | 4.95 | 4.95 | 1.02% | 66,825 |
| Oct 20, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 184,926 |
| Oct 17, 2025 | 4.90 | 5.00 | 5.00 | 4.90 | 4.90 | -0.41% | 19,960 |
| Oct 16, 2025 | 4.90 | 5.00 | 4.88 | 4.92 | 4.92 | 0.41% | 117,000 |
| Oct 15, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 2,024 |
| Oct 14, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 20,087 |