Shares Magazine
265.00p+7.00 (+2.71%)05 Mar 2025, 16:35
Zotefoams PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 265.00p | 272.00p | 256.00p | 258.00p | 127,903 |
| Mar 3, 2025 | 272.00p | 284.00p | 266.00p | 266.00p | 88,457 |
| Feb 28, 2025 | 270.00p | 284.00p | 265.17p | 268.00p | 104,192 |
| Feb 27, 2025 | 275.00p | 284.00p | 268.00p | 281.00p | 66,344 |
| Feb 26, 2025 | 274.00p | 275.00p | 271.00p | 274.00p | 157,445 |
| Feb 25, 2025 | 280.00p | 289.80p | 268.67p | 275.00p | 123,677 |
| Feb 24, 2025 | 281.00p | 288.00p | 272.00p | 279.00p | 135,512 |
| Feb 21, 2025 | 288.00p | 294.00p | 278.10p | 280.00p | 58,386 |
| Feb 20, 2025 | 284.00p | 298.20p | 280.00p | 284.00p | 51,643 |
| Feb 19, 2025 | 294.00p | 309.00p | 283.00p | 283.00p | 89,860 |
| Feb 18, 2025 | 294.00p | 309.00p | 291.11p | 296.00p | 47,028 |
| Feb 17, 2025 | 298.00p | 309.00p | 285.14p | 303.00p | 65,126 |
| Feb 14, 2025 | 300.00p | 302.00p | 296.00p | 296.00p | 38,589 |
| Feb 13, 2025 | 300.00p | 304.64p | 299.72p | 304.00p | 8,209 |
| Feb 12, 2025 | 305.00p | 306.00p | 294.00p | 305.00p | 84,785 |
| Feb 11, 2025 | 296.00p | 305.00p | 290.00p | 301.00p | 115,416 |
| Feb 10, 2025 | 296.00p | 299.00p | 291.55p | 296.00p | 63,054 |
| Feb 7, 2025 | 300.00p | 300.00p | 287.00p | 297.00p | 68,894 |
| Feb 6, 2025 | 302.00p | 304.00p | 286.00p | 290.00p | 111,419 |
| Feb 5, 2025 | 305.00p | 305.00p | 291.00p | 297.00p | 60,651 |
| Feb 4, 2025 | 295.00p | 305.00p | 289.00p | 290.00p | 85,037 |
| Feb 3, 2025 | 300.00p | 309.00p | 285.00p | 292.00p | 130,129 |
| Jan 31, 2025 | 320.00p | 328.00p | 306.00p | 306.00p | 53,713 |
| Jan 30, 2025 | 325.00p | 330.00p | 307.78p | 318.00p | 106,434 |
| Jan 29, 2025 | 327.00p | 338.00p | 323.00p | 323.00p | 39,281 |
| Jan 28, 2025 | 330.00p | 339.00p | 327.49p | 332.00p | 29,940 |
| Jan 27, 2025 | 334.00p | 339.00p | 326.99p | 333.00p | 112,470 |
| Jan 24, 2025 | 315.00p | 332.00p | 307.36p | 330.00p | 707,943 |
| Jan 23, 2025 | 306.00p | 323.50p | 303.18p | 310.00p | 380,989 |
| Jan 22, 2025 | 295.00p | 314.00p | 290.48p | 295.00p | 69,352 |
| Jan 21, 2025 | 295.00p | 305.00p | 293.00p | 295.00p | 24,440 |
| Jan 20, 2025 | 298.00p | 302.00p | 295.00p | 297.00p | 26,151 |
| Jan 17, 2025 | 300.00p | 320.00p | 299.00p | 303.00p | 26,955 |
| Jan 16, 2025 | 311.00p | 311.00p | 300.00p | 300.00p | 54,590 |
| Jan 15, 2025 | 300.00p | 317.88p | 300.00p | 310.00p | 37,117 |
| Jan 14, 2025 | 299.00p | 312.00p | 295.70p | 300.00p | 59,917 |
| Jan 13, 2025 | 306.00p | 314.00p | 290.33p | 294.00p | 96,587 |
| Jan 10, 2025 | 300.00p | 315.00p | 295.57p | 308.00p | 148,257 |
| Jan 9, 2025 | 295.00p | 311.00p | 288.08p | 296.00p | 94,465 |
| Jan 8, 2025 | 304.00p | 305.09p | 280.00p | 288.00p | 92,131 |
| Jan 7, 2025 | 309.00p | 314.00p | 304.00p | 304.00p | 6,411 |
| Jan 6, 2025 | 310.00p | 311.00p | 300.86p | 306.00p | 84,061 |
| Jan 3, 2025 | 310.00p | 318.59p | 310.00p | 310.00p | 11,467 |
| Jan 2, 2025 | 318.00p | 324.00p | 312.00p | 315.00p | 86,035 |
| Dec 31, 2024 | 318.00p | 320.63p | 310.65p | 315.00p | 14,643 |
| Dec 30, 2024 | 324.00p | 324.00p | 306.00p | 316.00p | 51,960 |
| Dec 27, 2024 | 310.00p | 318.30p | 306.68p | 308.00p | 24,267 |
| Dec 24, 2024 | 310.00p | 315.31p | 308.00p | 308.00p | 10,476 |
| Dec 23, 2024 | 307.00p | 320.00p | 307.00p | 310.00p | 36,837 |
| Dec 20, 2024 | 304.00p | 314.07p | 300.40p | 307.00p | 91,703 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |