Zambeef Products PLC ZAM
LSE · United Kingdom · Distribution Services
GBp 5.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 156 |
| 2026-09-29 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.50 | GBp 5.40 | 55 |
| 2026-09-28 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 75 |
| 2026-09-25 | GBp 5.00 | -4.76% | GBp 5.25 | GBp 5.50 | GBp 4.50 | 150.99K |
| 2026-09-24 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.50 | 413 |
| 2026-09-23 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.49 | GBp 5.49 | 16 |
| 2026-09-22 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.50 | 10.02K |
| 2026-09-21 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-09-18 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-09-17 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.40 | GBp 5.00 | 22.75K |
| 2026-09-16 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.01 | 6.36K |
| 2026-09-15 | GBp 5.25 | -0.94% | GBp 5.25 | GBp 5.50 | GBp 5.50 | 29 |
| 2026-09-14 | GBp 5.30 | 0.00% | GBp 5.30 | GBp 5.30 | GBp 5.30 | 0 |
| 2026-09-11 | GBp 5.30 | +0.95% | GBp 5.25 | GBp 5.30 | GBp 5.30 | 50.00K |
| 2026-09-10 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 230 |
| 2026-09-09 | GBp 5.25 | +5.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 19.78K |
| 2026-09-08 | GBp 5.00 | -4.76% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 39.97K |
| 2026-09-07 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 5.36K |
| 2026-09-04 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 87.85K |
| 2026-09-03 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.49 | GBp 5.01 | 18.82K |
| 2026-09-02 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-09-01 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 28.46K |
| 2026-08-28 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.49 | GBp 5.00 | 50.07K |
| 2026-08-27 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 683 |
| 2026-08-26 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-08-25 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 80.87K |
| 2026-08-24 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.49 | GBp 4.85 | 150.00K |
| 2026-08-21 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 19.26K |
| 2026-08-20 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 36.94K |
| 2026-08-19 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.00 | GBp 5.00 | 163 |
| 2026-08-18 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-08-17 | GBp 5.25 | +5.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-08-14 | GBp 5.00 | -4.76% | GBp 5.25 | GBp 5.00 | GBp 5.00 | 25.00K |
| 2026-08-13 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-08-12 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.10 | 3.86K |
| 2026-08-11 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 4.50 | 252.09K |
| 2026-08-10 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-08-07 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 1.53K |
| 2026-08-06 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.10 | GBp 5.00 | 3.33K |
| 2026-08-05 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 342.48K |
| 2026-08-04 | GBp 5.25 | -4.55% | GBp 5.25 | GBp 5.50 | GBp 5.13 | 57.09K |
| 2026-08-03 | GBp 5.50 | +7.32% | GBp 5.13 | GBp 5.60 | GBp 5.00 | 655.95K |
| 2026-07-31 | GBp 5.13 | +5.13% | GBp 4.88 | GBp 5.00 | GBp 5.00 | 14.70K |
| 2026-07-30 | GBp 4.88 | 0.00% | GBp 4.88 | GBp 4.88 | GBp 4.88 | 0 |
| 2026-07-29 | GBp 4.88 | +2.63% | GBp 4.75 | GBp 5.00 | GBp 4.99 | 80.00K |
| 2026-07-28 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.75 | GBp 4.75 | 0 |
| 2026-07-27 | GBp 4.75 | -2.06% | GBp 4.85 | GBp 5.05 | GBp 4.50 | 250.01K |
| 2026-07-24 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 5.00 | 1.12K |
| 2026-07-23 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 4.85 | GBp 4.85 | 0 |
| 2026-07-22 | GBp 4.85 | +3.19% | GBp 4.85 | GBp 5.00 | GBp 5.00 | 10 |
| 2026-07-21 | GBp 4.70 | -3.09% | GBp 4.85 | GBp 4.90 | GBp 4.70 | 39.86K |
| 2026-07-20 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 5.00 | 18.00K |
| 2026-07-17 | GBp 4.85 | -3.00% | GBp 4.85 | GBp 4.85 | GBp 4.85 | 0 |
| 2026-07-16 | GBp 5.00 | +6.38% | GBp 4.85 | GBp 5.00 | GBp 5.00 | 71.00K |
| 2026-07-15 | GBp 4.70 | -3.09% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 110.95K |
| 2026-07-14 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 4.85 | GBp 4.85 | 0 |
| 2026-07-13 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 4.72 | GBp 4.72 | 99 |
| 2026-07-10 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 4.70 | GBp 4.70 | 2.06K |
| 2026-07-09 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 5.00 | 20 |
| 2026-07-08 | GBp 4.85 | +3.19% | GBp 4.85 | GBp 5.00 | GBp 4.76 | 52.25K |
| 2026-07-07 | GBp 4.70 | -3.09% | GBp 4.85 | GBp 4.70 | GBp 4.70 | 79.00K |
| 2026-07-06 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 4.72 | GBp 4.70 | 25.60K |
| 2026-07-03 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 5.00 | 32.00K |
| 2026-07-02 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 4.85 | GBp 4.85 | 0 |
| 2026-07-01 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.78 | 53.22K |
| 2026-06-30 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 4.85 | GBp 4.85 | 0 |
| 2026-06-29 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 5.00 | 383 |
| 2026-06-26 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 5.00 | 530 |
| 2026-06-25 | GBp 4.85 | +2.11% | GBp 4.85 | GBp 5.00 | GBp 4.99 | 102.85K |
| 2026-06-24 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.95 | GBp 4.60 | 88.46K |
| 2026-06-23 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.61 | 203.21K |
| 2026-06-22 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.63 | 30.74K |
| 2026-06-19 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 5.00 | 82 |
| 2026-06-18 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 5.00 | 12 |
| 2026-06-17 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 201.12K |
| 2026-06-16 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 5.00 | 100 |
| 2026-06-15 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 122.40K |
| 2026-06-12 | GBp 4.75 | -2.06% | GBp 4.85 | GBp 5.00 | GBp 4.60 | 108.13K |
| 2026-06-11 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 189 |
| 2026-06-10 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 4.85 | GBp 4.85 | 0 |
| 2026-06-09 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.95 | 2.12K |
| 2026-06-08 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 5.00 | 40 |
| 2026-06-05 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 5.07K |
| 2026-06-04 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 515 |
| 2026-06-03 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 280 |
| 2026-06-02 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 310 |
| 2026-06-01 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 71.09K |
| 2026-05-29 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.78 | 36.65K |
| 2026-05-28 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.78 | 50.36K |
| 2026-05-27 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 3.38K |