1. Share Prices

  2. Zotefoams PLC (ZTF)

376.00p-12.00 (-3.09%)19 Sep 2025, 17:04
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
Sep 19, 2025386.00p392.00p372.84p376.00p50,067
Sep 18, 2025388.00p393.17p380.00p388.00p176,055
Sep 17, 2025390.00p394.00p381.51p387.00p69,304
Sep 16, 2025395.00p395.00p384.25p389.00p63,130
Sep 15, 2025391.00p403.00p379.95p387.00p70,647
Sep 12, 2025389.00p398.00p386.14p393.00p49,034
Sep 11, 2025395.00p404.00p387.46p390.00p83,110
Sep 10, 2025387.00p401.00p387.00p397.00p50,045
Sep 9, 2025396.00p409.00p386.00p392.00p56,906
Sep 8, 2025414.00p415.00p396.00p397.00p55,117
Sep 5, 2025408.00p411.38p399.00p407.00p35,312
Sep 4, 2025409.00p417.00p400.48p403.00p34,696
Sep 3, 2025396.00p418.00p396.00p414.00p59,927
Sep 2, 2025417.00p420.03p393.00p409.00p166,507
Sep 1, 2025419.00p427.19p411.00p416.00p137,520
Aug 29, 2025426.00p439.00p414.03p415.00p75,759
Aug 28, 2025420.00p437.00p420.00p426.00p66,699
Aug 27, 2025428.00p440.00p418.17p419.00p127,992
Aug 26, 2025420.00p438.00p416.00p436.00p156,380
Aug 22, 2025415.00p421.00p406.00p420.00p50,471
Aug 21, 2025421.00p432.00p404.00p409.00p265,330
Aug 20, 2025420.00p438.00p416.00p421.00p156,247
Aug 19, 2025432.00p447.00p426.00p428.00p189,774
Aug 18, 2025424.00p442.00p416.00p442.00p390,586
Aug 15, 2025405.00p426.70p391.00p424.00p252,169
Aug 14, 2025400.00p414.00p392.04p406.00p118,081
Aug 13, 2025390.00p419.23p390.00p407.00p397,398
Aug 12, 2025374.00p409.00p365.00p409.00p185,071
Aug 11, 2025364.00p372.00p361.26p371.00p131,875
Aug 8, 2025369.00p378.14p352.00p360.00p119,100
Aug 7, 2025372.00p387.00p357.00p377.00p175,593
Aug 6, 2025335.00p379.00p333.44p379.00p466,806
Aug 5, 2025302.00p340.00p302.00p330.00p1,513,754
Aug 4, 2025278.00p284.00p273.85p278.00p194,022
Aug 1, 2025276.00p298.43p265.00p271.00p172,383
Jul 31, 2025284.00p289.00p276.00p278.00p76,668
Jul 30, 2025291.00p299.00p277.00p277.00p92,542
Jul 29, 2025297.00p307.00p291.00p292.00p68,389
Jul 28, 2025306.00p309.00p297.82p298.00p41,684
Jul 25, 2025306.00p310.00p296.00p300.00p55,533
Jul 24, 2025317.00p323.00p298.43p307.00p96,282
Jul 23, 2025322.00p325.00p318.00p322.00p85,328
Jul 22, 2025321.00p323.00p320.00p321.00p23,727
Jul 21, 2025325.00p325.00p318.00p322.00p34,254
Jul 18, 2025319.00p321.00p318.00p320.00p26,751
Jul 17, 2025315.00p320.00p314.30p318.00p40,296
Jul 16, 2025312.00p317.00p310.00p314.00p18,378
Jul 15, 2025311.00p318.00p308.00p310.00p30,177
Jul 14, 2025311.00p315.00p310.00p310.00p17,487
Jul 11, 2025318.00p320.00p313.00p316.00p14,075
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.