1. Share Prices

  2. Zotefoams PLC (ZTF)

407.00p-3.00 (-0.73%)05 Dec 2025, 17:00
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
Dec 5, 2025411.00p417.00p401.00p407.00p31,142
Dec 4, 2025414.00p418.00p407.00p410.00p62,552
Dec 3, 2025432.00p432.00p400.12p408.00p88,828
Dec 2, 2025438.00p438.53p421.00p426.00p100,477
Dec 1, 2025420.00p440.00p420.00p431.00p131,095
Nov 28, 2025420.00p428.00p418.00p428.00p73,241
Nov 27, 2025408.00p420.00p407.00p419.00p35,105
Nov 26, 2025414.00p419.00p407.00p414.00p78,737
Nov 25, 2025420.00p420.00p408.33p410.00p81,550
Nov 24, 2025410.00p420.00p401.72p417.00p58,610
Nov 21, 2025430.00p430.00p392.00p402.00p148,905
Nov 20, 2025406.00p425.00p396.00p420.00p119,651
Nov 19, 2025386.00p409.00p386.00p400.00p136,014
Nov 18, 2025371.00p385.00p364.00p385.00p240,264
Nov 17, 2025380.00p386.79p375.00p375.00p86,740
Nov 14, 2025379.00p385.00p372.00p379.00p112,121
Nov 13, 2025398.00p402.44p377.00p384.00p128,857
Nov 12, 2025384.00p399.15p368.00p388.00p147,957
Nov 11, 2025366.00p383.00p361.00p374.00p113,935
Nov 10, 2025380.00p384.00p369.00p375.00p123,637
Nov 7, 2025380.00p380.00p360.00p370.00p139,457
Nov 6, 2025375.00p386.00p366.65p369.00p186,620
Nov 5, 2025400.00p400.00p354.49p370.00p771,541
Nov 4, 2025431.00p439.90p365.17p382.00p1,122,248
Nov 3, 2025462.00p464.00p450.00p450.00p100,029
Oct 31, 2025460.00p468.00p453.00p458.00p71,868
Oct 30, 2025460.00p477.00p448.33p463.00p55,094
Oct 29, 2025440.00p479.88p440.00p468.00p327,324
Oct 28, 2025438.00p457.95p431.00p456.00p358,710
Oct 27, 2025444.00p449.00p429.00p432.00p228,612
Oct 24, 2025441.00p447.93p430.00p439.00p192,490
Oct 23, 2025456.00p464.00p430.00p435.00p107,383
Oct 22, 2025438.00p456.18p433.00p451.00p362,371
Oct 21, 2025413.00p444.00p410.91p432.00p262,145
Oct 20, 2025398.00p413.00p396.00p407.00p61,851
Oct 17, 2025402.00p419.00p391.00p400.00p99,536
Oct 16, 2025418.00p420.00p406.10p408.00p60,735
Oct 15, 2025408.00p418.00p405.00p418.00p42,179
Oct 14, 2025413.00p416.00p402.00p405.00p30,155
Oct 13, 2025396.00p415.00p395.00p409.00p44,455
Oct 10, 2025407.00p417.00p397.00p397.00p45,508
Oct 9, 2025414.00p423.00p410.00p410.00p25,518
Oct 8, 2025419.00p424.00p409.00p418.00p34,662
Oct 7, 2025412.00p420.00p410.00p410.00p44,945
Oct 6, 2025402.00p425.00p397.00p416.00p215,279
Oct 3, 2025401.00p409.00p395.00p399.00p223,021
Oct 2, 2025400.00p409.00p395.00p404.00p45,787
Oct 1, 2025404.00p415.00p391.00p398.00p79,681
Sep 30, 2025403.00p409.00p387.00p408.00p118,182
Sep 29, 2025400.00p414.00p390.00p403.00p147,060
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.