Zambeef Products PLC (AIM:ZAM)
London
· Delayed Price · Currency is GBP · Price in GBX 4.700
-0.200 (-4.08%)
At close: Dec 5, 2025
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 31,003 |
| Oct 10, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 100,930 |
| Oct 9, 2025 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | - | 34,945 |
| Oct 8, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 3,005 |
| Oct 7, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 8,915 |
| Oct 6, 2025 | 4.80 | 5.00 | 4.73 | 4.90 | 4.90 | 2.08% | 2,422 |
| Oct 3, 2025 | 4.80 | 5.00 | 5.00 | 4.80 | 4.80 | - | 2 |
| Oct 2, 2025 | 4.80 | 5.00 | 5.00 | 4.80 | 4.80 | - | 2 |
| Oct 1, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 1,232 |
| Sep 30, 2025 | 4.80 | 5.00 | 5.00 | 4.80 | 4.80 | - | 207 |
| Sep 29, 2025 | 4.80 | 5.00 | 4.76 | 4.80 | 4.80 | - | 68,432 |
| Sep 26, 2025 | 4.80 | 5.00 | 4.76 | 4.80 | 4.80 | - | 2,000 |
| Sep 25, 2025 | 4.80 | 5.00 | 4.76 | 4.80 | 4.80 | - | 211,046 |
| Sep 24, 2025 | 4.85 | 5.00 | 4.60 | 4.80 | 4.80 | -1.03% | 276,273 |
| Sep 23, 2025 | 4.55 | 5.00 | 4.50 | 4.85 | 4.85 | 6.59% | 339,814 |
| Sep 22, 2025 | 4.55 | 4.60 | 4.60 | 4.55 | 4.55 | - | 889 |
| Sep 19, 2025 | 4.50 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 190,271 |
| Sep 18, 2025 | 4.30 | 4.60 | 4.20 | 4.50 | 4.50 | 4.65% | 271,483 |
| Sep 17, 2025 | 4.20 | 4.40 | 4.02 | 4.30 | 4.30 | 2.38% | 254,120 |
| Sep 16, 2025 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 117,508 |
| Sep 15, 2025 | 3.90 | 4.10 | 3.72 | 4.20 | 4.20 | 7.69% | 147,718 |
| Sep 12, 2025 | 3.75 | 4.00 | 3.70 | 3.90 | 3.90 | 4.00% | 2,393 |
| Sep 11, 2025 | 3.75 | 4.00 | 3.65 | 3.75 | 3.75 | - | 1,192 |
| Sep 10, 2025 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | -3.85% | 243,705 |
| Sep 9, 2025 | 3.75 | 3.98 | 3.50 | 3.90 | 3.90 | 4.00% | 110,711 |
| Sep 8, 2025 | 3.95 | 4.00 | 3.64 | 3.75 | 3.75 | -5.06% | 74,806 |
| Sep 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Sep 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Sep 3, 2025 | 3.95 | 4.00 | 3.84 | 3.95 | 3.95 | - | 151,302 |
| Sep 2, 2025 | 3.95 | 4.20 | 3.98 | 3.95 | 3.95 | - | 201,371 |
| Sep 1, 2025 | 3.95 | 3.95 | 3.70 | 3.95 | 3.95 | - | 42 |
| Aug 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 28, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 26, 2025 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | - | 295,207 |
| Aug 22, 2025 | 3.95 | 3.76 | 3.76 | 3.95 | 3.95 | - | 40,000 |
| Aug 21, 2025 | 3.95 | 3.76 | 3.73 | 3.95 | 3.95 | - | 40,158 |
| Aug 20, 2025 | 3.95 | 4.20 | 4.20 | 3.95 | 3.95 | - | 64 |
| Aug 19, 2025 | 3.80 | 4.10 | 3.73 | 3.95 | 3.95 | - | 359,037 |
| Aug 18, 2025 | 4.00 | 3.85 | 3.70 | 3.95 | 3.95 | -1.25% | 54,354 |
| Aug 15, 2025 | 4.00 | 4.20 | 3.85 | 4.00 | 4.00 | - | 5,304 |
| Aug 14, 2025 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | - | 21,817 |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 20,000 |
| Aug 12, 2025 | 4.00 | 4.00 | 3.85 | 4.00 | 4.00 | - | 41,212 |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 7, 2025 | 4.00 | 4.20 | 3.84 | 4.00 | 4.00 | - | 15,450 |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 5, 2025 | 4.00 | 3.80 | 3.80 | 4.00 | 4.00 | - | 1,000 |
| Aug 4, 2025 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 5.26% | 23,892 |
| Aug 1, 2025 | 3.80 | 3.90 | 3.76 | 3.80 | 3.80 | - | 529,192 |
| Jul 31, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,055,983 |
| Jul 30, 2025 | 3.80 | 3.76 | 3.76 | 3.80 | 3.80 | - | 8,921 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 28, 2025 | 3.80 | 3.90 | 3.90 | 3.80 | 3.80 | - | 23 |
| Jul 25, 2025 | 3.80 | 3.76 | 3.76 | 3.80 | 3.80 | - | 22,000 |
| Jul 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 22, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,416,809 |
| Jul 21, 2025 | 3.80 | 3.89 | 3.70 | 3.80 | 3.80 | - | 11,500 |
| Jul 18, 2025 | 3.80 | 3.70 | 3.70 | 3.80 | 3.80 | - | 304 |