LSE - Delayed Quote
GBp
Zotefoams plc (ZTF.L)
472.00
-3.00
(-0.63%)
At close: October 30 at 4:35:20 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
490.00
492.50
460.50
472.00
472.00
135,559
Oct 29, 2026
490.00
490.00
475.00
475.00
475.00
53,338
Oct 28, 2026
480.00
499.50
478.50
478.50
478.50
28,001
Oct 27, 2026
486.50
493.25
480.00
481.50
481.50
40,631
Oct 26, 2026
483.50
495.00
475.00
486.50
486.50
26,475
Oct 23, 2026
485.00
499.50
473.50
477.50
477.50
65,196
Oct 22, 2026
492.00
508.00
485.50
485.50
485.50
23,607
Oct 21, 2026
482.00
508.00
482.00
495.00
495.00
55,372
Oct 20, 2026
482.50
493.00
482.00
487.50
487.50
50,682
Oct 19, 2026
495.00
513.14
484.00
492.00
492.00
197,595
Oct 16, 2026
465.00
504.52
464.00
500.00
500.00
785,867
Oct 15, 2026
470.00
480.00
465.00
466.00
466.00
203,183
Oct 14, 2026
459.00
477.50
446.00
470.00
470.00
49,146
Oct 13, 2026
444.50
456.50
441.00
456.50
456.50
108,467
Oct 12, 2026
452.00
452.00
439.99
443.50
443.50
54,811
Oct 9, 2026
441.00
451.00
433.34
444.50
444.50
56,894
Oct 8, 2026
455.00
455.00
435.50
437.00
437.00
19,869
Oct 7, 2026
439.00
454.50
437.50
444.00
444.00
33,746
Oct 6, 2026
435.00
452.97
430.50
441.00
441.00
58,847
Oct 5, 2026
435.00
437.50
428.00
435.00
435.00
38,818
Oct 2, 2026
430.00
444.00
425.00
437.50
437.50
110,336
Oct 1, 2026
450.00
450.00
425.00
428.00
428.00
64,227
Sep 30, 2026
440.00
449.50
433.50
440.00
440.00
112,316
Sep 29, 2026
450.00
450.00
432.00
435.00
435.00
83,752
Sep 28, 2026
440.00
449.50
433.50
433.50
433.50
39,309
Sep 25, 2026
449.00
449.50
433.50
441.00
441.00
48,796
Sep 24, 2026
445.00
445.00
426.00
435.00
435.00
54,186
Sep 23, 2026
435.00
450.00
426.50
426.50
426.50
91,493
Sep 22, 2026
445.00
456.00
434.00
434.00
434.00
129,842
Sep 21, 2026
449.00
459.50
443.00
446.00
446.00
67,709
Sep 18, 2026
459.50
459.50
441.83
445.00
445.00
189,551
Sep 17, 2026
449.00
460.00
433.50
452.50
452.50
371,408
Sep 16, 2026
440.00
449.00
431.00
431.00
431.00
103,188
Sep 15, 2026
444.50
449.50
426.50
436.00
436.00
248,424
Sep 14, 2026
453.00
454.50
444.00
445.00
445.00
68,389
Sep 11, 2026
445.00
454.50
445.00
448.00
448.00
26,297
Sep 10, 2026
445.00
454.50
444.00
445.00
445.00
112,839
Sep 9, 2026
453.00
453.00
447.00
450.00
450.00
62,513
Sep 8, 2026
447.50
453.00
447.50
452.00
452.00
63,959
Sep 7, 2026
448.00
453.00
445.50
450.00
450.00
36,274
Sep 4, 2026
445.50
452.50
443.00
448.50
448.50
92,712
Sep 3, 2026
2.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
445.00
449.00
441.50
445.00
445.00
365,816
Sep 2, 2026
448.00
452.50
445.00
445.00
444.97
67,482
Sep 1, 2026
440.00
452.00
435.00
446.50
446.47
129,700
Aug 28, 2026
447.50
450.50
440.50
445.50
445.47
44,945
Aug 27, 2026
437.50
449.50
437.50
440.00
439.97
21,942
Aug 26, 2026
430.00
442.00
430.00
438.00
437.97
25,111
Aug 25, 2026
435.00
445.00
430.00
435.00
434.97
77,734
Aug 24, 2026
436.00
449.50
431.50
435.00
434.97
56,604
Aug 21, 2026
447.50
449.50
435.00
435.00
434.97
53,661
Aug 20, 2026
440.00
447.18
431.00
435.00
434.97
114,499
Aug 19, 2026
439.00
448.00
432.00
439.50
439.47
64,598
Aug 18, 2026
451.00
451.00
435.00
438.00
437.97
168,942
Aug 17, 2026
446.00
451.00
443.00
448.50
448.47
63,097
Aug 14, 2026
435.50
449.44
431.00
445.50
445.47
78,857
Aug 13, 2026
428.50
448.00
428.00
438.50
438.47
117,878
Aug 12, 2026
438.00
446.00
424.50
428.00
427.97
133,761
Aug 11, 2026
431.00
445.32
429.00
439.00
438.97
66,148
Aug 10, 2026
420.00
441.50
420.00
438.50
438.47
184,787
Aug 7, 2026
425.00
455.00
410.00
420.00
419.98
296,102
Aug 6, 2026
450.00
468.00
424.00
427.00
426.97
265,871
Aug 5, 2026
462.00
477.00
450.00
452.00
451.97
451,412
Aug 4, 2026
470.00
475.00
457.00
458.00
457.97
111,658
Aug 3, 2026
462.00
467.00
450.50
467.00
466.97
60,740
Jul 31, 2026
462.50
470.00
458.00
460.50
460.47
76,064
Jul 30, 2026
454.00
469.50
454.00
461.50
461.47
32,405
Jul 29, 2026
463.50
469.50
454.00
462.00
461.97
36,145
Jul 28, 2026
465.00
470.00
450.50
460.00
459.97
156,722
Jul 27, 2026
475.00
475.00
454.50
454.50
454.47
154,899
Jul 24, 2026
455.00
469.50
450.00
469.50
469.47
52,787
Jul 23, 2026
455.00
457.50
441.00
457.50
457.47
33,215
Jul 22, 2026
440.00
453.50
434.00
453.50
453.47
117,777
Jul 21, 2026
432.00
440.00
428.50
438.00
437.97
26,368
Jul 20, 2026
450.00
450.00
430.00
430.00
429.97
32,816
Jul 17, 2026
439.50
447.50
428.50
439.00
438.97
82,686
Jul 16, 2026
436.00
436.00
421.00
436.00
435.97
466,745
Jul 15, 2026
430.00
449.50
420.00
420.00
419.98
56,450
Jul 14, 2026
450.00
450.00
430.00
431.00
430.97
38,547
Jul 13, 2026
430.00
449.50
430.00
444.00
443.97
70,507
Jul 10, 2026
444.00
446.50
437.00
442.00
441.97
30,468
Jul 9, 2026
449.50
450.00
431.50
446.00
445.97
34,804
Jul 8, 2026
440.00
459.50
429.00
443.00
442.97
72,969
Jul 7, 2026
449.00
459.50
443.98
444.00
443.97
24,962
Jul 6, 2026
459.50
465.89
445.00
449.50
449.47
105,678
Jul 3, 2026
448.00
458.00
438.53
455.00
454.97
104,561
Jul 2, 2026
448.00
448.00
437.00
437.00
436.97
46,136
Jul 1, 2026
430.00
444.50
430.00
437.00
436.97
51,689
Jun 30, 2026
429.50
446.50
420.00
440.00
439.97
84,102
Jun 29, 2026
415.00
442.00
415.00
423.00
422.97
125,513
Jun 26, 2026
430.00
434.50
417.00
419.00
418.98
130,798
Jun 25, 2026
428.50
434.00
420.50
422.00
421.98
52,120
Jun 24, 2026
410.00
430.00
410.00
430.00
429.97
30,945
Jun 23, 2026
420.50
430.00
416.02
423.50
423.47
44,579
Jun 22, 2026
460.00
460.00
425.00
425.00
424.97
117,234
Jun 19, 2026
455.00
455.00
446.00
446.00
445.97
51,560
Jun 18, 2026
456.50
469.50
445.50
447.50
447.47
141,413
Jun 17, 2026
470.00
470.00
451.50
459.00
458.97
61,241
Jun 16, 2026
470.00
470.00
453.00
453.00
452.97
200,462
Jun 15, 2026
455.00
474.00
452.50
452.50
452.47
143,910
Jun 12, 2026
437.50
452.50
425.50
450.50
450.47
112,388
Jun 11, 2026
435.00
435.00
427.49
434.50
434.47
122,758
Jun 10, 2026
439.50
447.50
426.50
435.00
434.97
156,305
Jun 9, 2026
430.00
437.50
426.29
433.00
432.97
105,779
Jun 8, 2026
440.00
440.00
410.00
430.00
429.97
186,991
Jun 5, 2026
440.00
450.00
424.00
424.00
423.97
142,765
Jun 4, 2026
432.00
439.00
430.00
439.00
438.97
42,626
Jun 3, 2026
435.50
439.50
426.00
430.50
430.47
70,740
Jun 2, 2026
421.00
438.50
420.50
438.50
438.47
441,539
Jun 1, 2026
415.00
432.52
412.99
420.00
419.98
170,313
May 29, 2026
425.00
430.00
415.00
415.50
415.48
56,550
May 28, 2026
424.00
430.00
410.32
424.00
423.97
118,616
May 27, 2026
415.00
437.50
401.95
421.00
420.98
194,490
May 26, 2026
419.50
419.50
398.00
398.00
397.98
72,124
May 22, 2026
395.00
420.00
390.65
415.50
415.48
187,987
May 21, 2026
386.50
394.50
376.50
393.00
392.98
74,934
May 20, 2026
378.00
390.50
375.00
382.50
382.48
94,469
May 19, 2026
394.50
394.50
380.00
381.50
381.48
43,806
May 18, 2026
380.00
387.00
375.50
377.00
376.98
44,762
May 15, 2026
380.50
387.00
372.39
380.50
380.48
217,261
May 14, 2026
381.50
391.50
380.00
388.00
387.98
46,232
May 13, 2026
391.50
399.50
376.50
380.00
379.98
357,611
May 12, 2026
399.00
399.00
391.50
395.00
394.98
194,047
May 11, 2026
396.00
399.00
394.50
395.00
394.98
70,136
May 8, 2026
392.50
400.50
392.50
395.00
394.98
293,987
May 7, 2026
410.00
410.00
395.00
397.00
396.98
46,522
May 6, 2026
410.00
410.00
393.00
397.50
397.48
163,447
May 5, 2026
403.50
410.00
393.83
395.00
394.98
215,124
May 1, 2026
404.50
404.50
395.39
400.00
399.98
35,912
Apr 30, 2026
5.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
395.00
404.50
394.50
396.00
395.98
283,617
Apr 29, 2026
390.00
405.00
390.00
396.00
395.92
95,134
Apr 28, 2026
395.00
409.50
390.50
395.00
394.92
82,282
Apr 27, 2026
395.00
409.50
390.50
395.00
394.92
135,755
Apr 24, 2026
399.00
403.00
392.00
394.00
393.92
322,183
Apr 23, 2026
385.00
412.82
385.00
397.50
397.42
208,819
Apr 22, 2026
390.00
399.00
386.00
397.00
396.92
219,771
Apr 21, 2026
389.00
399.00
378.50
393.00
392.92
751,959
Apr 20, 2026
390.00
390.00
376.00
378.00
377.93
115,382
Apr 17, 2026
390.00
390.00
370.50
384.50
384.43
89,512
Apr 16, 2026
375.50
388.50
370.00
374.00
373.93
23,155
Apr 15, 2026
390.00
390.00
375.50
377.50
377.43
101,279
Apr 14, 2026
382.00
388.00
370.50
379.00
378.93
179,151
Apr 13, 2026
380.00
389.50
371.50
372.00
371.93
80,185
Apr 10, 2026
381.50
388.00
377.00
388.00
387.92
197,068
Apr 9, 2026
378.50
384.00
375.00
378.00
377.93
62,388
Apr 8, 2026
370.00
386.50
366.00
380.00
379.93
80,841
Apr 7, 2026
359.50
375.00
353.63
360.00
359.93
145,123
Apr 2, 2026
360.00
360.00
344.00
358.00
357.93
126,334
Apr 1, 2026
345.00
360.00
335.00
357.00
356.93
1,067,731
Mar 31, 2026
345.00
345.00
334.00
339.00
338.93
167,621
Mar 30, 2026
336.00
344.00
318.55
342.00
341.93
623,380
Mar 27, 2026
343.00
353.02
327.37
336.00
335.93
381,848
Mar 26, 2026
347.00
362.00
341.75
347.00
346.93
100,126
Mar 25, 2026
352.00
362.00
349.57
350.00
349.93
127,570
Mar 24, 2026
353.00
362.00
347.00
347.00
346.93
73,320
Mar 23, 2026
350.00
366.00
328.72
353.00
352.93
668,574
Mar 20, 2026
360.00
365.88
352.06
353.00
352.93
266,846
Mar 19, 2026
380.00
384.00
344.70
360.00
359.93
276,306
Mar 18, 2026
387.00
399.00
380.90
381.00
380.93
107,489
Mar 17, 2026
381.00
405.00
380.00
386.00
385.93
258,471
Mar 16, 2026
385.00
387.00
372.00
375.00
374.93
143,098
Mar 13, 2026
390.00
390.00
377.00
379.00
378.93
94,095
Mar 12, 2026
391.00
407.00
378.00
382.00
381.93
181,776
Mar 11, 2026
396.00
402.31
391.00
391.00
390.92
72,298
Mar 10, 2026
399.00
406.00
391.00
394.00
393.92
133,546
Mar 9, 2026
400.00
415.00
382.00
392.00
391.92
408,852
Mar 6, 2026
424.00
424.00
402.00
405.00
404.92
119,945
Mar 5, 2026
416.00
424.00
412.00
418.00
417.92
71,215
Mar 4, 2026
410.00
420.00
408.00
414.00
413.92
70,665
Mar 3, 2026
421.00
421.00
400.00
408.00
407.92
102,528
Mar 2, 2026
430.00
432.00
424.38
425.00
424.92
91,351
Feb 27, 2026
437.00
447.00
430.00
433.00
432.92
85,731
Feb 26, 2026
448.00
452.00
432.00
440.00
439.91
76,597
Feb 25, 2026
420.00
443.85
414.00
435.00
434.92
132,665
Feb 24, 2026
419.00
420.00
411.45
418.00
417.92
34,612
Feb 23, 2026
421.00
429.00
408.64
412.00
411.92
65,329
Feb 20, 2026
430.00
437.00
418.57
422.00
421.92
137,838
Feb 19, 2026
426.00
436.74
422.00
426.00
425.92
72,708
Feb 18, 2026
430.00
446.00
422.00
425.00
424.92
132,350
Feb 17, 2026
436.00
440.00
432.00
432.00
431.92
22,604
Feb 16, 2026
438.00
448.00
435.51
436.00
435.92
95,266
Feb 13, 2026
431.00
445.00
431.00
440.00
439.91
46,610
Feb 12, 2026
431.00
448.00
431.00
436.00
435.92
132,132
Feb 11, 2026
446.00
449.00
435.00
436.00
435.92
52,173
Feb 10, 2026
444.00
449.00
434.24
445.00
444.91
99,051
Feb 9, 2026
428.00
446.33
427.00
443.00
442.91
196,947
Feb 6, 2026
426.00
433.00
420.00
426.00
425.92
72,285
Feb 5, 2026
426.00
432.00
420.00
426.00
425.92
109,563
Feb 4, 2026
425.00
430.00
421.00
423.00
422.92
206,438
Feb 3, 2026
425.00
430.00
416.00
424.00
423.92
161,719
Feb 2, 2026
414.00
424.00
406.00
415.00
414.92
203,906
Jan 30, 2026
410.00
420.00
410.00
414.00
413.92
79,185
Jan 29, 2026
400.00
420.00
400.00
411.00
410.92
198,326
Jan 28, 2026
412.00
412.00
404.00
410.00
409.92
90,538
Jan 27, 2026
393.00
415.00
390.00
410.00
409.92
549,686
Jan 26, 2026
388.00
400.00
387.00
391.00
390.92
65,839
Jan 23, 2026
387.00
390.00
359.00
386.00
385.93
226,190
Jan 22, 2026
415.00
434.00
375.10
385.00
384.93
558,234
Jan 21, 2026
404.00
410.02
389.00
406.00
405.92
90,132
Jan 20, 2026
396.00
406.00
391.00
397.00
396.92
78,340
Jan 19, 2026
403.00
404.00
381.35
402.00
401.92
119,949
Jan 16, 2026
405.00
414.00
405.00
409.00
408.92
7,042
Jan 15, 2026
407.00
410.00
400.00
410.00
409.92
42,253
Jan 14, 2026
405.00
414.00
401.00
405.00
404.92
11,143
Jan 13, 2026
415.00
415.00
395.00
406.00
405.92
15,952
Jan 12, 2026
402.00
414.00
400.00
405.00
404.92
30,602
Jan 9, 2026
397.00
409.00
391.00
402.00
401.92
61,559
Jan 8, 2026
408.00
410.00
393.00
396.00
395.92
9,376
Jan 7, 2026
408.00
416.69
398.98
404.00
403.92
47,407
Jan 6, 2026
405.00
417.00
404.00
408.00
407.92
113,546
Jan 5, 2026
420.00
420.00
398.00
414.00
413.92
164,798
Jan 2, 2026
403.00
415.00
399.11
415.00
414.92
46,067
Dec 31, 2025
395.00
408.70
395.00
403.00
402.92
40,187
Dec 30, 2025
393.00
410.00
388.40
410.00
409.92
96,074
Dec 29, 2025
375.00
396.00
375.00
390.00
389.92
35,486
Dec 24, 2025
395.00
395.00
380.00
388.00
387.92
31,514
Dec 23, 2025
385.00
391.00
372.00
380.00
379.93
55,070
Dec 22, 2025
377.00
390.00
374.00
384.00
383.93
64,010
Dec 19, 2025
386.00
393.00
376.00
376.00
375.93
119,578
Dec 18, 2025
384.00
390.00
379.70
387.00
386.92
83,325
Dec 17, 2025
397.00
397.00
379.75
386.00
385.93
97,121
Dec 16, 2025
395.00
395.00
385.48
390.00
389.92
46,165
Dec 15, 2025
400.00
400.00
376.55
389.00
388.92
232,348
Dec 12, 2025
404.00
410.00
391.00
391.00
390.92
51,325
Dec 11, 2025
399.00
403.00
395.00
397.00
396.92
31,137
Dec 10, 2025
396.00
405.00
396.00
398.00
397.92
45,576
Dec 9, 2025
409.00
409.00
396.00
396.00
395.92
43,332
Dec 8, 2025
413.00
419.00
404.00
405.00
404.92
26,357
Dec 5, 2025
411.00
417.00
401.00
407.00
406.92
31,142
Dec 4, 2025
414.00
418.00
407.00
410.00
409.92
62,552
Dec 3, 2025
432.00
432.00
400.12
408.00
407.92
88,828
Dec 2, 2025
438.00
438.53
421.00
426.00
425.92
100,477
Dec 1, 2025
420.00
440.00
420.00
431.00
430.92
131,095
Nov 28, 2025
420.00
428.00
418.00
428.00
427.92
73,241
Nov 27, 2025
408.00
420.00
407.00
419.00
418.92
35,105
Nov 26, 2025
414.00
419.00
407.00
414.00
413.92
78,737
Nov 25, 2025
420.00
420.00
408.33
410.00
409.92
81,550
Nov 24, 2025
410.00
420.00
401.72
417.00
416.92
58,610
Nov 21, 2025
430.00
430.00
392.00
402.00
401.92
148,905
Nov 20, 2025
406.00
425.00
396.00
420.00
419.92
119,651
Nov 19, 2025
386.00
409.00
386.00
400.00
399.92
136,014
Nov 18, 2025
371.00
385.00
364.00
385.00
384.93
240,264
Nov 17, 2025
380.00
386.79
375.00
375.00
374.93
86,740
Nov 14, 2025
379.00
385.00
372.00
379.00
378.93
112,121
Nov 13, 2025
398.00
402.44
377.00
384.00
383.93
128,857
Nov 12, 2025
384.00
399.15
368.00
388.00
387.92
147,957
Nov 11, 2025
366.00
383.00
361.00
374.00
373.93
113,935
Nov 10, 2025
380.00
384.00
369.00
375.00
374.93
123,637
Nov 7, 2025
380.00
380.00
360.00
370.00
369.93
139,457
Nov 6, 2025
375.00
386.00
366.65
369.00
368.93
186,620
Nov 5, 2025
400.00
400.00
354.49
370.00
369.93
771,541
Nov 4, 2025
431.00
439.90
365.17
382.00
381.93
1,122,248
Nov 3, 2025
462.00
464.00
450.00
450.00
449.91
100,029
Oct 31, 2025
460.00
468.00
453.00
458.00
457.91
71,868
Oct 30, 2025
460.00
477.00
448.33
463.00
462.91
55,094
