1. Share Prices

  2. Zotefoams PLC (ZTF)

266.00p+4.00 (+0.00%)18 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

 
     
Download
DateOpenHighLowCloseVolume
Mar 17, 2025261.00p266.00p258.00p262.00p102,003
Mar 14, 2025263.00p270.00p259.00p266.00p42,469
Mar 13, 2025266.00p270.00p257.00p259.00p146,555
Mar 12, 2025266.00p274.00p264.00p270.00p54,838
Mar 11, 2025266.00p274.00p263.00p266.00p54,465
Mar 10, 2025270.00p274.00p264.00p267.00p73,613
Mar 7, 2025270.00p274.00p264.00p270.00p87,000
Mar 6, 2025270.00p274.00p260.64p264.00p60,945
Mar 5, 2025262.00p272.00p255.00p265.00p124,253
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
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC484.4016.89
Trustpilot Group PLC303.509.76
Computacenter PLC2,560.009.68
Ocado Group PLC260.909.21
Softcat PLC1,615.007.59
Sthree PLC276.505.74

Fallers

CompanyPrice% Chg
Qinetiq Group PLC399.60-3.99
Bodycote PLC576.00-3.84
Essentra PLC114.00-2.90
Aston Martin Lagonda Global Holdings PLC79.50-1.79
Games Workshop Group PLC14,260.00-2.73
Carnival PLC1,394.50-2.48