265.00p+7.00 (+2.71%)05 Mar 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zotefoams PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 4, 2025265.00p272.00p256.00p258.00p127,903
Mar 3, 2025272.00p284.00p266.00p266.00p88,457
Feb 28, 2025270.00p284.00p265.17p268.00p104,192
Feb 27, 2025275.00p284.00p268.00p281.00p66,344
Feb 26, 2025274.00p275.00p271.00p274.00p157,445
Feb 25, 2025280.00p289.80p268.67p275.00p123,677
Feb 24, 2025281.00p288.00p272.00p279.00p135,512
Feb 21, 2025288.00p294.00p278.10p280.00p58,386
Feb 20, 2025284.00p298.20p280.00p284.00p51,643
Feb 19, 2025294.00p309.00p283.00p283.00p89,860
Feb 18, 2025294.00p309.00p291.11p296.00p47,028
Feb 17, 2025298.00p309.00p285.14p303.00p65,126
Feb 14, 2025300.00p302.00p296.00p296.00p38,589
Feb 13, 2025300.00p304.64p299.72p304.00p8,209
Feb 12, 2025305.00p306.00p294.00p305.00p84,785
Feb 11, 2025296.00p305.00p290.00p301.00p115,416
Feb 10, 2025296.00p299.00p291.55p296.00p63,054
Feb 7, 2025300.00p300.00p287.00p297.00p68,894
Feb 6, 2025302.00p304.00p286.00p290.00p111,419
Feb 5, 2025305.00p305.00p291.00p297.00p60,651
Feb 4, 2025295.00p305.00p289.00p290.00p85,037
Feb 3, 2025300.00p309.00p285.00p292.00p130,129
Jan 31, 2025320.00p328.00p306.00p306.00p53,713
Jan 30, 2025325.00p330.00p307.78p318.00p106,434
Jan 29, 2025327.00p338.00p323.00p323.00p39,281
Jan 28, 2025330.00p339.00p327.49p332.00p29,940
Jan 27, 2025334.00p339.00p326.99p333.00p112,470
Jan 24, 2025315.00p332.00p307.36p330.00p707,943
Jan 23, 2025306.00p323.50p303.18p310.00p380,989
Jan 22, 2025295.00p314.00p290.48p295.00p69,352
Jan 21, 2025295.00p305.00p293.00p295.00p24,440
Jan 20, 2025298.00p302.00p295.00p297.00p26,151
Jan 17, 2025300.00p320.00p299.00p303.00p26,955
Jan 16, 2025311.00p311.00p300.00p300.00p54,590
Jan 15, 2025300.00p317.88p300.00p310.00p37,117
Jan 14, 2025299.00p312.00p295.70p300.00p59,917
Jan 13, 2025306.00p314.00p290.33p294.00p96,587
Jan 10, 2025300.00p315.00p295.57p308.00p148,257
Jan 9, 2025295.00p311.00p288.08p296.00p94,465
Jan 8, 2025304.00p305.09p280.00p288.00p92,131
Jan 7, 2025309.00p314.00p304.00p304.00p6,411
Jan 6, 2025310.00p311.00p300.86p306.00p84,061
Jan 3, 2025310.00p318.59p310.00p310.00p11,467
Jan 2, 2025318.00p324.00p312.00p315.00p86,035
Dec 31, 2024318.00p320.63p310.65p315.00p14,643
Dec 30, 2024324.00p324.00p306.00p316.00p51,960
Dec 27, 2024310.00p318.30p306.68p308.00p24,267
Dec 24, 2024310.00p315.31p308.00p308.00p10,476
Dec 23, 2024307.00p320.00p307.00p310.00p36,837
Dec 20, 2024304.00p314.07p300.40p307.00p91,703
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00