Zotefoams plc ZTF
LSE · United Kingdom · Process Industries
GBp 428.00-12.00 (-2.73%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 428.00 | -2.73% | GBp 450.00 | GBp 450.00 | GBp 425.00 | 64.23K |
| 2026-09-30 | GBp 440.00 | +1.15% | GBp 440.00 | GBp 449.50 | GBp 433.50 | 112.32K |
| 2026-09-29 | GBp 435.00 | +0.35% | GBp 450.00 | GBp 450.00 | GBp 432.00 | 83.75K |
| 2026-09-28 | GBp 433.50 | -1.70% | GBp 440.00 | GBp 449.50 | GBp 433.50 | 39.31K |
| 2026-09-25 | GBp 441.00 | +1.38% | GBp 449.00 | GBp 449.50 | GBp 433.50 | 48.80K |
| 2026-09-24 | GBp 435.00 | +1.99% | GBp 445.00 | GBp 445.00 | GBp 426.00 | 54.19K |
| 2026-09-23 | GBp 426.50 | -1.73% | GBp 435.00 | GBp 450.00 | GBp 426.50 | 91.49K |
| 2026-09-22 | GBp 434.00 | -2.69% | GBp 445.00 | GBp 456.00 | GBp 434.00 | 129.84K |
| 2026-09-21 | GBp 446.00 | +0.22% | GBp 449.00 | GBp 459.50 | GBp 443.00 | 67.71K |
| 2026-09-18 | GBp 445.00 | -1.66% | GBp 459.50 | GBp 459.50 | GBp 441.83 | 189.55K |
| 2026-09-17 | GBp 452.50 | +4.99% | GBp 449.00 | GBp 460.00 | GBp 433.50 | 371.41K |
| 2026-09-16 | GBp 431.00 | -1.15% | GBp 440.00 | GBp 449.00 | GBp 431.00 | 103.19K |
| 2026-09-15 | GBp 436.00 | -2.02% | GBp 444.50 | GBp 449.50 | GBp 426.50 | 248.42K |
| 2026-09-14 | GBp 445.00 | -0.67% | GBp 453.00 | GBp 454.50 | GBp 444.00 | 68.39K |
| 2026-09-11 | GBp 448.00 | +0.67% | GBp 445.00 | GBp 454.50 | GBp 445.00 | 26.30K |
| 2026-09-10 | GBp 445.00 | -1.11% | GBp 445.00 | GBp 454.50 | GBp 444.00 | 112.84K |
| 2026-09-09 | GBp 450.00 | -0.44% | GBp 453.00 | GBp 453.00 | GBp 447.00 | 62.51K |
| 2026-09-08 | GBp 452.00 | +0.44% | GBp 447.50 | GBp 453.00 | GBp 447.50 | 63.96K |
| 2026-09-07 | GBp 450.00 | +0.33% | GBp 448.00 | GBp 453.00 | GBp 445.50 | 36.27K |
| 2026-09-04 | GBp 448.50 | +0.79% | GBp 445.50 | GBp 452.50 | GBp 443.00 | 92.71K |
| 2026-09-03 | GBp 445.00 | 0.00% | GBp 445.00 | GBp 449.00 | GBp 441.50 | 365.82K |
| 2026-09-02 | GBp 445.00 | -0.34% | GBp 448.00 | GBp 452.50 | GBp 445.00 | 67.48K |
| 2026-09-01 | GBp 446.50 | +0.22% | GBp 440.00 | GBp 452.00 | GBp 435.00 | 129.70K |
| 2026-08-28 | GBp 445.50 | +1.25% | GBp 447.50 | GBp 450.50 | GBp 440.50 | 44.95K |
| 2026-08-27 | GBp 440.00 | +0.46% | GBp 437.50 | GBp 449.50 | GBp 437.50 | 21.94K |
| 2026-08-26 | GBp 438.00 | +0.69% | GBp 430.00 | GBp 442.00 | GBp 430.00 | 25.11K |
| 2026-08-25 | GBp 435.00 | 0.00% | GBp 435.00 | GBp 445.00 | GBp 430.00 | 77.73K |
| 2026-08-24 | GBp 435.00 | 0.00% | GBp 436.00 | GBp 449.50 | GBp 431.50 | 56.60K |
| 2026-08-21 | GBp 435.00 | 0.00% | GBp 447.50 | GBp 449.50 | GBp 435.00 | 53.66K |
| 2026-08-20 | GBp 435.00 | -1.02% | GBp 440.00 | GBp 447.18 | GBp 431.00 | 114.50K |
| 2026-08-19 | GBp 439.50 | +0.34% | GBp 439.00 | GBp 448.00 | GBp 432.00 | 64.60K |
| 2026-08-18 | GBp 438.00 | -2.34% | GBp 451.00 | GBp 451.00 | GBp 435.00 | 168.94K |
| 2026-08-17 | GBp 448.50 | +0.67% | GBp 446.00 | GBp 451.00 | GBp 443.00 | 63.10K |
| 2026-08-14 | GBp 445.50 | +1.60% | GBp 435.50 | GBp 449.44 | GBp 431.00 | 78.86K |
| 2026-08-13 | GBp 438.50 | +2.45% | GBp 428.50 | GBp 448.00 | GBp 428.00 | 117.88K |
| 2026-08-12 | GBp 428.00 | -2.51% | GBp 438.00 | GBp 446.00 | GBp 424.50 | 133.76K |
| 2026-08-11 | GBp 439.00 | +0.11% | GBp 431.00 | GBp 445.32 | GBp 429.00 | 66.15K |
| 2026-08-10 | GBp 438.50 | +4.40% | GBp 420.00 | GBp 441.50 | GBp 420.00 | 184.79K |
| 2026-08-07 | GBp 420.00 | -1.64% | GBp 425.00 | GBp 455.00 | GBp 410.00 | 296.10K |
| 2026-08-06 | GBp 427.00 | -5.53% | GBp 450.00 | GBp 468.00 | GBp 424.00 | 265.87K |
| 2026-08-05 | GBp 452.00 | -1.31% | GBp 462.00 | GBp 477.00 | GBp 450.00 | 451.41K |
| 2026-08-04 | GBp 458.00 | -1.93% | GBp 470.00 | GBp 475.00 | GBp 457.00 | 111.66K |
| 2026-08-03 | GBp 467.00 | +1.41% | GBp 462.00 | GBp 467.00 | GBp 450.50 | 60.74K |
| 2026-07-31 | GBp 460.50 | -0.22% | GBp 462.50 | GBp 470.00 | GBp 458.00 | 76.06K |
| 2026-07-30 | GBp 461.50 | -0.11% | GBp 454.00 | GBp 469.50 | GBp 454.00 | 32.41K |
| 2026-07-29 | GBp 462.00 | +0.43% | GBp 463.50 | GBp 469.50 | GBp 454.00 | 36.15K |
| 2026-07-28 | GBp 460.00 | +1.21% | GBp 465.00 | GBp 470.00 | GBp 450.50 | 156.72K |
| 2026-07-27 | GBp 454.50 | -3.19% | GBp 475.00 | GBp 475.00 | GBp 454.50 | 154.90K |
| 2026-07-24 | GBp 469.50 | +2.62% | GBp 455.00 | GBp 469.50 | GBp 450.00 | 52.79K |
| 2026-07-23 | GBp 457.50 | +0.88% | GBp 455.00 | GBp 457.50 | GBp 441.00 | 33.22K |
| 2026-07-22 | GBp 453.50 | +3.54% | GBp 440.00 | GBp 453.50 | GBp 434.00 | 117.78K |
| 2026-07-21 | GBp 438.00 | +1.86% | GBp 432.00 | GBp 440.00 | GBp 428.50 | 26.37K |
| 2026-07-20 | GBp 430.00 | -2.05% | GBp 450.00 | GBp 450.00 | GBp 430.00 | 32.82K |
| 2026-07-17 | GBp 439.00 | +0.69% | GBp 439.50 | GBp 447.50 | GBp 428.50 | 82.69K |
| 2026-07-16 | GBp 436.00 | +3.81% | GBp 436.00 | GBp 436.00 | GBp 421.00 | 466.75K |
| 2026-07-15 | GBp 420.00 | -2.55% | GBp 430.00 | GBp 449.50 | GBp 420.00 | 56.45K |
| 2026-07-14 | GBp 431.00 | -2.93% | GBp 450.00 | GBp 450.00 | GBp 430.00 | 38.55K |
| 2026-07-13 | GBp 444.00 | +0.45% | GBp 430.00 | GBp 449.50 | GBp 430.00 | 70.51K |
| 2026-07-10 | GBp 442.00 | -0.90% | GBp 444.00 | GBp 446.50 | GBp 437.00 | 30.47K |
| 2026-07-09 | GBp 446.00 | +0.68% | GBp 449.50 | GBp 450.00 | GBp 431.50 | 34.80K |
| 2026-07-08 | GBp 443.00 | -0.23% | GBp 440.00 | GBp 459.50 | GBp 429.00 | 72.97K |
| 2026-07-07 | GBp 444.00 | -1.22% | GBp 449.00 | GBp 459.50 | GBp 443.98 | 24.96K |
| 2026-07-06 | GBp 449.50 | -1.21% | GBp 459.50 | GBp 465.89 | GBp 445.00 | 105.68K |
| 2026-07-03 | GBp 455.00 | +4.12% | GBp 448.00 | GBp 458.00 | GBp 438.53 | 104.56K |
| 2026-07-02 | GBp 437.00 | 0.00% | GBp 448.00 | GBp 448.00 | GBp 437.00 | 46.14K |
| 2026-07-01 | GBp 437.00 | -0.68% | GBp 430.00 | GBp 444.50 | GBp 430.00 | 51.69K |
| 2026-06-30 | GBp 440.00 | +4.02% | GBp 429.50 | GBp 446.50 | GBp 420.00 | 84.10K |
| 2026-06-29 | GBp 423.00 | +0.95% | GBp 415.00 | GBp 442.00 | GBp 415.00 | 125.51K |
| 2026-06-26 | GBp 419.00 | -0.71% | GBp 430.00 | GBp 434.50 | GBp 417.00 | 130.80K |
| 2026-06-25 | GBp 422.00 | -1.86% | GBp 428.50 | GBp 434.00 | GBp 420.50 | 52.12K |
| 2026-06-24 | GBp 430.00 | +1.53% | GBp 410.00 | GBp 430.00 | GBp 410.00 | 30.95K |
| 2026-06-23 | GBp 423.50 | -0.35% | GBp 420.50 | GBp 430.00 | GBp 416.02 | 44.58K |
| 2026-06-22 | GBp 425.00 | -4.71% | GBp 460.00 | GBp 460.00 | GBp 425.00 | 117.23K |
| 2026-06-19 | GBp 446.00 | -0.34% | GBp 455.00 | GBp 455.00 | GBp 446.00 | 51.56K |
| 2026-06-18 | GBp 447.50 | -2.51% | GBp 456.50 | GBp 469.50 | GBp 445.50 | 141.41K |
| 2026-06-17 | GBp 459.00 | +1.32% | GBp 470.00 | GBp 470.00 | GBp 451.50 | 61.24K |
| 2026-06-16 | GBp 453.00 | +0.11% | GBp 470.00 | GBp 470.00 | GBp 453.00 | 200.46K |
| 2026-06-15 | GBp 452.50 | +0.44% | GBp 455.00 | GBp 474.00 | GBp 452.50 | 143.91K |
| 2026-06-12 | GBp 450.50 | +3.68% | GBp 437.50 | GBp 452.50 | GBp 425.50 | 112.39K |
| 2026-06-11 | GBp 434.50 | -0.11% | GBp 435.00 | GBp 435.00 | GBp 427.49 | 122.76K |
| 2026-06-10 | GBp 435.00 | +0.46% | GBp 439.50 | GBp 447.50 | GBp 426.50 | 156.31K |
| 2026-06-09 | GBp 433.00 | +0.70% | GBp 430.00 | GBp 437.50 | GBp 426.29 | 105.78K |
| 2026-06-08 | GBp 430.00 | +1.42% | GBp 440.00 | GBp 440.00 | GBp 410.00 | 186.99K |
| 2026-06-05 | GBp 424.00 | -3.42% | GBp 440.00 | GBp 450.00 | GBp 424.00 | 142.77K |
| 2026-06-04 | GBp 439.00 | +1.97% | GBp 432.00 | GBp 439.00 | GBp 430.00 | 42.63K |
| 2026-06-03 | GBp 430.50 | -1.82% | GBp 435.50 | GBp 439.50 | GBp 426.00 | 70.74K |
| 2026-06-02 | GBp 438.50 | +4.40% | GBp 421.00 | GBp 438.50 | GBp 420.50 | 441.54K |
| 2026-06-01 | GBp 420.00 | +1.08% | GBp 415.00 | GBp 432.52 | GBp 412.99 | 170.31K |
| 2026-05-29 | GBp 415.50 | -2.00% | GBp 425.00 | GBp 430.00 | GBp 415.00 | 56.55K |
| 2026-05-28 | GBp 424.00 | +0.71% | GBp 424.00 | GBp 430.00 | GBp 410.32 | 118.62K |