Zotefoams plc (LON:ZTF)
London
· Delayed Price · Currency is GBP · Price in GBX 405.00
-13.00 (-3.11%)
At close: Mar 6, 2026
Zotefoams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 424.00 | 424.00 | 402.00 | 405.00 | 405.00 | -3.11% | 119,946 |
| Mar 5, 2026 | 416.00 | 424.00 | 412.00 | 418.00 | 418.00 | 0.97% | 71,215 |
| Mar 4, 2026 | 410.00 | 420.00 | 408.00 | 414.00 | 414.00 | 1.47% | 70,665 |
| Mar 3, 2026 | 421.00 | 421.00 | 400.00 | 408.00 | 408.00 | -4.00% | 102,529 |
| Mar 2, 2026 | 430.00 | 432.00 | 422.00 | 425.00 | 425.00 | -1.85% | 91,351 |
| Feb 27, 2026 | 437.00 | 447.00 | 430.00 | 433.00 | 433.00 | -1.59% | 85,732 |
| Feb 26, 2026 | 448.00 | 452.00 | 432.00 | 440.00 | 440.00 | 1.15% | 76,598 |
| Feb 25, 2026 | 420.00 | 443.85 | 414.00 | 435.00 | 435.00 | 4.07% | 132,665 |
| Feb 24, 2026 | 419.00 | 420.00 | 411.45 | 418.00 | 418.00 | 1.46% | 34,613 |
| Feb 23, 2026 | 421.00 | 429.00 | 408.64 | 412.00 | 412.00 | -2.37% | 65,329 |
| Feb 20, 2026 | 430.00 | 437.00 | 418.57 | 422.00 | 422.00 | -0.94% | 137,838 |
| Feb 19, 2026 | 426.00 | 436.74 | 422.00 | 426.00 | 426.00 | 0.24% | 72,709 |
| Feb 18, 2026 | 430.00 | 440.00 | 422.00 | 425.00 | 425.00 | -1.62% | 132,349 |
| Feb 17, 2026 | 436.00 | 440.00 | 432.00 | 432.00 | 432.00 | -0.92% | 22,604 |
| Feb 16, 2026 | 438.00 | 448.00 | 435.51 | 436.00 | 436.00 | -0.91% | 95,266 |
| Feb 13, 2026 | 431.00 | 445.00 | 431.00 | 440.00 | 440.00 | 0.92% | 46,610 |
| Feb 12, 2026 | 431.00 | 448.00 | 431.00 | 436.00 | 436.00 | - | 132,132 |
| Feb 11, 2026 | 446.00 | 449.00 | 435.00 | 436.00 | 436.00 | -2.02% | 52,173 |
| Feb 10, 2026 | 444.00 | 449.00 | 434.24 | 445.00 | 445.00 | 0.45% | 99,051 |
| Feb 9, 2026 | 428.00 | 446.33 | 427.00 | 443.00 | 443.00 | 3.99% | 196,947 |
| Feb 6, 2026 | 426.00 | 433.00 | 420.00 | 426.00 | 426.00 | - | 72,286 |
| Feb 5, 2026 | 424.21 | 427.00 | 420.00 | 426.00 | 426.00 | 0.71% | 108,401 |
| Feb 4, 2026 | 425.00 | 430.00 | 421.00 | 423.00 | 423.00 | -0.24% | 206,438 |
| Feb 3, 2026 | 425.00 | 430.00 | 416.00 | 424.00 | 424.00 | 2.17% | 161,719 |
| Feb 2, 2026 | 408.73 | 424.00 | 406.00 | 415.00 | 415.00 | 0.24% | 150,665 |
| Jan 30, 2026 | 410.00 | 420.00 | 410.00 | 414.00 | 414.00 | 0.73% | 79,185 |
| Jan 29, 2026 | 400.00 | 420.00 | 400.00 | 411.00 | 411.00 | 0.24% | 198,326 |
| Jan 28, 2026 | 404.66 | 412.00 | 404.00 | 410.00 | 410.00 | - | 90,536 |
| Jan 27, 2026 | 390.00 | 415.00 | 392.00 | 410.00 | 410.00 | 4.86% | 542,416 |
| Jan 26, 2026 | 388.00 | 395.00 | 388.00 | 391.00 | 391.00 | 1.30% | 65,838 |
| Jan 23, 2026 | 387.00 | 390.00 | 359.00 | 386.00 | 386.00 | 0.26% | 226,191 |
| Jan 22, 2026 | 415.00 | 434.00 | 375.10 | 385.00 | 385.00 | -5.17% | 558,234 |
| Jan 21, 2026 | 404.00 | 410.02 | 389.00 | 406.00 | 406.00 | 2.27% | 90,133 |
| Jan 20, 2026 | 396.00 | 406.00 | 391.00 | 397.00 | 397.00 | -1.24% | 78,340 |
| Jan 19, 2026 | 403.00 | 404.00 | 381.35 | 402.00 | 402.00 | -1.71% | 119,950 |
| Jan 16, 2026 | 405.00 | 414.00 | 405.00 | 409.00 | 409.00 | -0.24% | 7,043 |
| Jan 15, 2026 | 407.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1.23% | 42,253 |
| Jan 14, 2026 | 405.00 | 414.00 | 401.00 | 405.00 | 405.00 | -0.25% | 11,143 |
| Jan 13, 2026 | 415.00 | 415.00 | 395.00 | 406.00 | 406.00 | 0.25% | 15,952 |
| Jan 12, 2026 | 402.00 | 414.00 | 400.00 | 405.00 | 405.00 | 0.75% | 30,602 |
| Jan 9, 2026 | 397.00 | 409.00 | 391.00 | 402.00 | 402.00 | 1.52% | 58,346 |
| Jan 8, 2026 | 408.00 | 410.00 | 393.00 | 396.00 | 396.00 | -1.98% | 9,377 |
| Jan 7, 2026 | 408.00 | 416.69 | 398.98 | 404.00 | 404.00 | -0.98% | 47,408 |
| Jan 6, 2026 | 417.00 | 411.00 | 404.00 | 408.00 | 408.00 | -1.45% | 113,544 |
| Jan 5, 2026 | 420.00 | 420.00 | 398.00 | 414.00 | 414.00 | -0.24% | 164,798 |
| Jan 2, 2026 | 399.11 | 415.00 | 402.00 | 415.00 | 415.00 | 2.98% | 45,257 |
| Dec 31, 2025 | 395.00 | 408.00 | 395.00 | 403.00 | 403.00 | -1.71% | 37,489 |
| Dec 30, 2025 | 393.00 | 410.00 | 388.40 | 410.00 | 410.00 | 5.13% | 96,074 |
| Dec 29, 2025 | 375.00 | 396.00 | 375.00 | 390.00 | 390.00 | 0.52% | 35,486 |
| Dec 24, 2025 | 395.00 | 395.00 | 381.00 | 388.00 | 388.00 | 2.11% | 31,515 |
| Dec 23, 2025 | 385.00 | 391.00 | 372.00 | 380.00 | 380.00 | -1.04% | 55,071 |
| Dec 22, 2025 | 385.80 | 384.00 | 374.00 | 384.00 | 384.00 | 2.13% | 64,010 |
| Dec 19, 2025 | 386.00 | 393.00 | 376.00 | 376.00 | 376.00 | -2.84% | 119,579 |
| Dec 18, 2025 | 384.00 | 390.00 | 379.70 | 387.00 | 387.00 | 0.26% | 83,326 |
| Dec 17, 2025 | 397.00 | 397.00 | 379.75 | 386.00 | 386.00 | -1.03% | 97,122 |
| Dec 16, 2025 | 395.00 | 395.00 | 385.48 | 390.00 | 390.00 | 0.26% | 46,166 |
| Dec 15, 2025 | 400.00 | 400.00 | 376.56 | 389.00 | 389.00 | -0.51% | 232,349 |
| Dec 12, 2025 | 404.00 | 410.00 | 391.00 | 391.00 | 391.00 | -1.51% | 51,325 |
| Dec 11, 2025 | 399.00 | 403.00 | 395.00 | 397.00 | 397.00 | -0.25% | 31,138 |
| Dec 10, 2025 | 396.00 | 405.00 | 396.00 | 398.00 | 398.00 | 0.51% | 45,576 |
| Dec 9, 2025 | 409.00 | 409.00 | 396.00 | 396.00 | 396.00 | -2.22% | 43,333 |
| Dec 8, 2025 | 413.24 | 415.00 | 405.00 | 405.00 | 405.00 | -0.49% | 26,354 |
| Dec 5, 2025 | 411.00 | 417.00 | 401.00 | 407.00 | 407.00 | -0.73% | 31,143 |
| Dec 4, 2025 | 414.00 | 418.00 | 407.00 | 410.00 | 410.00 | 0.49% | 62,553 |
| Dec 3, 2025 | 432.00 | 432.00 | 400.12 | 408.00 | 408.00 | -4.23% | 88,828 |
| Dec 2, 2025 | 438.00 | 438.53 | 421.00 | 426.00 | 426.00 | -1.16% | 100,477 |
| Dec 1, 2025 | 420.00 | 440.00 | 420.00 | 431.00 | 431.00 | 0.70% | 126,449 |
| Nov 28, 2025 | 420.00 | 428.00 | 418.00 | 428.00 | 428.00 | 2.15% | 69,842 |
| Nov 27, 2025 | 408.00 | 420.00 | 407.00 | 419.00 | 419.00 | 1.21% | 35,106 |
| Nov 26, 2025 | 414.00 | 419.00 | 407.00 | 414.00 | 414.00 | 0.98% | 78,738 |
| Nov 25, 2025 | 420.00 | 420.00 | 408.33 | 410.00 | 410.00 | -1.68% | 81,551 |
| Nov 24, 2025 | 410.00 | 420.00 | 401.72 | 417.00 | 417.00 | 3.73% | 58,611 |
| Nov 21, 2025 | 430.00 | 430.00 | 392.00 | 402.00 | 402.00 | -4.29% | 148,906 |
| Nov 20, 2025 | 406.00 | 425.00 | 396.00 | 420.00 | 420.00 | 5.00% | 119,652 |
| Nov 19, 2025 | 386.00 | 409.00 | 386.00 | 400.00 | 400.00 | 3.90% | 136,014 |
| Nov 18, 2025 | 371.00 | 385.00 | 364.00 | 385.00 | 385.00 | 2.67% | 240,264 |
| Nov 17, 2025 | 380.00 | 386.79 | 375.00 | 375.00 | 375.00 | -1.06% | 86,740 |
| Nov 14, 2025 | 379.00 | 385.00 | 372.00 | 379.00 | 379.00 | -1.30% | 112,122 |
| Nov 13, 2025 | 398.00 | 402.44 | 377.00 | 384.00 | 384.00 | -1.03% | 128,857 |
| Nov 12, 2025 | 384.00 | 399.16 | 368.00 | 388.00 | 388.00 | 3.74% | 147,958 |
| Nov 11, 2025 | 366.00 | 383.00 | 361.00 | 374.00 | 374.00 | -0.27% | 113,936 |
| Nov 10, 2025 | 380.00 | 384.00 | 369.00 | 375.00 | 375.00 | 1.35% | 123,638 |
| Nov 7, 2025 | 380.00 | 380.00 | 360.00 | 370.00 | 370.00 | 0.27% | 139,458 |
| Nov 6, 2025 | 375.00 | 386.00 | 366.65 | 369.00 | 369.00 | -0.27% | 186,620 |
| Nov 5, 2025 | 400.00 | 400.00 | 354.49 | 370.00 | 370.00 | -3.14% | 771,542 |
| Nov 4, 2025 | 431.00 | 439.90 | 365.17 | 382.00 | 382.00 | -15.11% | 1,122,249 |
| Nov 3, 2025 | 462.00 | 464.00 | 450.00 | 450.00 | 450.00 | -1.75% | 100,030 |
| Oct 31, 2025 | 460.00 | 468.00 | 453.00 | 458.00 | 458.00 | -1.08% | 71,868 |
| Oct 30, 2025 | 460.00 | 477.00 | 448.33 | 463.00 | 463.00 | -1.07% | 55,095 |
| Oct 29, 2025 | 440.00 | 479.88 | 440.00 | 468.00 | 468.00 | 2.63% | 327,325 |
| Oct 28, 2025 | 438.00 | 457.95 | 431.00 | 456.00 | 456.00 | 5.56% | 358,710 |
| Oct 27, 2025 | 444.00 | 449.00 | 429.00 | 432.00 | 432.00 | -1.59% | 228,613 |
| Oct 24, 2025 | 441.00 | 447.93 | 430.00 | 439.00 | 439.00 | 0.92% | 192,490 |
| Oct 23, 2025 | 456.00 | 464.00 | 430.00 | 435.00 | 435.00 | -3.55% | 107,383 |
| Oct 22, 2025 | 438.00 | 456.18 | 433.00 | 451.00 | 451.00 | 4.40% | 362,372 |
| Oct 21, 2025 | 413.00 | 444.00 | 410.91 | 432.00 | 432.00 | 6.14% | 262,145 |
| Oct 20, 2025 | 398.00 | 413.00 | 396.00 | 407.00 | 407.00 | 1.75% | 61,852 |
| Oct 17, 2025 | 402.00 | 419.00 | 391.00 | 400.00 | 400.00 | -1.96% | 99,537 |
| Oct 16, 2025 | 418.00 | 420.00 | 406.10 | 408.00 | 408.00 | -2.39% | 60,736 |
| Oct 15, 2025 | 408.00 | 418.00 | 405.00 | 418.00 | 418.00 | 3.21% | 42,179 |