Zotefoams PLC (GB:ZTF)
LSE:ZTF
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
343.00
353.02
327.37
336.00
336.00
-3.17%
381,849
2.92
Mar 26, 2026
347.00
362.00
341.75
347.00
347.00
-0.86%
100,126
0.77
Mar 25, 2026
352.00
362.00
349.57
350.00
350.00
+0.86%
127,570
1.00
Mar 24, 2026
353.00
362.00
347.00
347.00
347.00
-1.70%
73,321
0.58
Mar 23, 2026
350.00
366.00
328.72
353.00
353.00
0.00%
668,574
5.73
Mar 20, 2026
360.00
365.88
352.06
353.00
353.00
-1.94%
266,846
2.36
Mar 19, 2026
380.00
384.00
344.70
360.00
360.00
-5.51%
276,307
2.52
Mar 18, 2026
387.00
399.00
380.90
381.00
381.00
-1.30%
107,490
0.98
Mar 17, 2026
381.00
405.00
380.00
386.00
386.00
+2.93%
258,471
2.41
Mar 16, 2026
385.00
387.00
372.00
375.00
375.00
-1.06%
143,099
1.34
Mar 13, 2026
390.00
390.00
377.00
379.00
379.00
-0.79%
94,096
0.89
Mar 12, 2026
391.00
407.00
378.00
382.00
382.00
-2.30%
181,777
1.71
Mar 11, 2026
396.00
402.31
391.00
391.00
391.00
-0.76%
72,298
0.68
Mar 10, 2026
399.00
406.00
391.00
394.00
394.00
+0.51%
133,547
1.28
Mar 09, 2026
400.00
415.00
382.00
392.00
392.00
-3.21%
408,853
4.14
Mar 06, 2026
424.00
424.00
402.00
405.00
405.00
-3.11%
119,946
1.23
Mar 05, 2026
416.00
424.00
412.00
418.00
418.00
+0.97%
71,215
0.73
Mar 04, 2026
410.00
420.00
408.00
414.00
414.00
+1.47%
70,665
0.73
Mar 03, 2026
421.00
421.00
400.00
408.00
408.00
-4.00%
102,529
1.07
Mar 02, 2026
430.00
432.00
422.00
425.00
425.00
-1.85%
91,351
0.96
Feb 27, 2026
437.00
447.00
430.00
433.00
433.00
-1.59%
85,732
0.89
Feb 26, 2026
448.00
452.00
432.00
440.00
440.00
+1.15%
76,598
0.79
Feb 25, 2026
420.00
443.85
414.00
435.00
435.00
+4.07%
132,665
1.39
Feb 24, 2026
419.00
420.00
411.45
418.00
418.00
+1.46%
34,613
0.36
Feb 23, 2026
421.00
429.00
408.64
412.00
412.00
-2.37%
65,329
0.68
Feb 20, 2026
430.00
437.00
418.57
422.00
422.00
-0.94%
137,838
1.45
Feb 19, 2026
426.00
436.74
422.00
426.00
426.00
+0.24%
72,709
0.77
Feb 18, 2026
430.00
446.00
422.00
425.00
425.00
-1.62%
132,350
1.39
Feb 17, 2026
436.00
440.00
432.00
432.00
432.00
-1.82%
22,604
0.23
Feb 16, 2026
438.00
448.00
435.51
436.00
436.00
-0.91%
95,266
0.98
Feb 13, 2026
431.00
445.00
431.00
440.00
440.00
+0.92%
46,610
0.46
Feb 12, 2026
431.00
448.00
431.00
436.00
436.00
0.00%
132,132
1.33
Feb 11, 2026
446.00
449.00
435.00
436.00
436.00
-2.02%
52,173
0.52
Feb 10, 2026
444.00
449.00
434.24
445.00
445.00
+0.45%
99,051
0.98
Feb 09, 2026
428.00
446.33
427.00
443.00
443.00
+3.99%
196,947
1.96
Feb 06, 2026
426.00
433.00
420.00
426.00
426.00
0.00%
72,286
0.72
Feb 05, 2026
426.00
432.00
420.00
426.00
426.00
+0.71%
109,564
1.08
Feb 04, 2026
425.00
430.00
421.00
423.00
423.00
-0.24%
206,438
2.06
Feb 03, 2026
425.00
430.00
416.00
424.00
424.00
+2.17%
161,719
1.61
Feb 02, 2026
414.00
424.00
406.00
415.00
415.00
+0.24%
203,907
1.86
Jan 30, 2026
410.00
420.00
410.00
414.00
414.00
+0.73%
79,185
0.63
Jan 29, 2026
400.00
420.00
400.00
411.00
411.00
+0.24%
198,326
1.59
Jan 28, 2026
412.00
412.00
404.00
410.00
410.00
0.00%
90,539
0.73
Jan 27, 2026
393.00
415.00
390.00
410.00
410.00
+4.86%
549,686
4.72
Jan 26, 2026
388.00
400.00
387.00
391.00
391.00
+1.30%
65,839
0.55
Jan 23, 2026
387.00
390.00
359.00
386.00
386.00
+0.26%
226,191
1.84
Jan 22, 2026
415.00
434.00
375.10
385.00
385.00
-5.17%
558,234
4.75
Jan 21, 2026
404.00
410.02
389.00
406.00
406.00
+2.27%
90,133
0.76
Jan 20, 2026
396.00
406.00
391.00
397.00
397.00
-1.24%
78,340
0.66
Jan 19, 2026
403.00
404.00
381.35
402.00
402.00
-1.71%
119,950
0.97
Rows: