Zotefoams (ZTF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zotefoams

Date Open High Low Close* Volume
13/11/2026 470.00p 470.00p 453.00p 453.00p 121508
12/11/2026 455.00p 464.00p 451.00p 457.00p 54124
11/11/2026 455.00p 465.50p 455.00p 455.00p 35313
10/11/2026 455.00p 467.50p 455.00p 456.00p 43381
09/11/2026 460.00p 465.00p 448.50p 457.50p 43625
06/11/2026 460.00p 462.00p 442.50p 462.00p 132049
05/11/2026 452.00p 462.50p 440.00p 446.50p 192396
04/11/2026 470.00p 470.00p 430.50p 452.00p 277971
03/11/2026 475.00p 489.50p 472.00p 478.00p 20506
02/11/2026 472.00p 486.72p 472.00p 477.00p 86345
30/10/2026 490.00p 492.50p 460.50p 472.00p 135558
29/10/2026 490.00p 490.00p 475.00p 475.00p 53338
28/10/2026 480.00p 499.50p 478.50p 478.50p 28001
27/10/2026 486.50p 493.25p 480.00p 481.50p 40631
26/10/2026 483.50p 495.00p 475.00p 486.50p 26477
23/10/2026 485.00p 499.50p 473.50p 477.50p 65195
22/10/2026 492.00p 508.00p 485.50p 485.50p 23606
21/10/2026 482.00p 508.00p 482.00p 495.00p 55374
20/10/2026 482.50p 493.00p 482.00p 487.50p 45786
19/10/2026 495.00p 513.14p 484.00p 492.00p 166784
16/10/2026 465.00p 504.52p 464.00p 500.00p 465868
15/10/2026 470.00p 480.00p 465.00p 466.00p 117930
14/10/2026 459.00p 477.50p 446.00p 470.00p 43526
13/10/2026 444.50p 456.50p 441.00p 456.50p 108467
12/10/2026 452.00p 452.00p 439.99p 443.50p 29323
09/10/2026 441.00p 451.00p 433.34p 444.50p 56895
08/10/2026 455.00p 455.00p 435.50p 437.00p 18153
07/10/2026 439.00p 454.50p 437.50p 444.00p 30503
06/10/2026 435.00p 452.97p 430.50p 441.00p 53847
05/10/2026 435.00p 437.50p 428.00p 435.00p 38816
02/10/2026 430.00p 444.00p 425.00p 437.50p 76487
01/10/2026 450.00p 450.00p 425.00p 428.00p 52720
30/09/2026 440.00p 449.50p 433.50p 440.00p 82979
29/09/2026 450.00p 450.00p 432.00p 435.00p 83751
28/09/2026 440.00p 449.50p 433.50p 433.50p 36308
25/09/2026 449.00p 449.50p 433.50p 441.00p 48795
24/09/2026 445.00p 445.00p 426.00p 435.00p 54186
23/09/2026 435.00p 450.00p 426.50p 426.50p 69286
22/09/2026 445.00p 456.00p 434.00p 434.00p 106391
21/09/2026 449.00p 459.50p 443.00p 446.00p 59108
18/09/2026 459.50p 459.50p 445.00p 445.00p 188428
17/09/2026 449.00p 460.00p 433.50p 452.50p 371408
16/09/2026 440.00p 449.00p 431.00p 431.00p 82247
15/09/2026 444.50p 449.50p 426.50p 436.00p 212101
14/09/2026 453.00p 454.50p 444.00p 445.00p 63389
11/09/2026 445.00p 454.50p 445.00p 448.00p 19686
10/09/2026 445.00p 454.50p 444.00p 445.00p 85839
09/09/2026 453.00p 453.00p 447.00p 450.00p 54103
08/09/2026 447.50p 453.00p 447.50p 452.00p 40436
07/09/2026 448.00p 453.00p 445.50p 450.00p 36272
04/09/2026 445.50p 452.50p 443.00p 448.50p 87430
03/09/2026 445.00p 449.00p 441.50p 445.00p 365816
02/09/2026 448.00p 452.50p 445.00p 445.00p 67482
01/09/2026 440.00p 452.00p 435.00p 446.50p 124206
28/08/2026 447.50p 450.50p 440.50p 445.50p 44943
27/08/2026 437.50p 449.50p 437.50p 440.00p 21943
26/08/2026 430.00p 442.00p 430.00p 438.00p 19175
25/08/2026 435.00p 445.00p 430.00p 435.00p 68595
24/08/2026 436.00p 449.50p 431.50p 435.00p 43593
21/08/2026 447.50p 449.50p 435.00p 435.00p 46161
20/08/2026 440.00p 447.18p 431.00p 435.00p 94500
19/08/2026 439.00p 448.00p 432.00p 439.50p 53133
18/08/2026 451.00p 451.00p 435.00p 438.00p 94947
14/08/2026 435.50p 449.44p 431.00p 445.50p 75344
13/08/2026 428.50p 448.00p 428.00p 438.50p 112229
12/08/2026 438.00p 446.00p 424.50p 428.00p 117753
11/08/2026 431.00p 445.32p 429.00p 439.00p 66148
10/08/2026 420.00p 441.50p 420.00p 438.50p 183389
07/08/2026 425.00p 440.00p 410.00p 420.00p 186611
06/08/2026 450.00p 468.00p 424.00p 427.00p 215371
05/08/2026 462.00p 477.00p 450.00p 452.00p 294480
04/08/2026 470.00p 475.00p 457.00p 458.00p 92062
03/08/2026 462.00p 467.00p 450.50p 467.00p 54302
31/07/2026 462.50p 470.00p 458.00p 460.50p 57614
30/07/2026 454.00p 469.50p 454.00p 461.50p 29757
29/07/2026 463.50p 469.50p 454.00p 462.00p 36146
28/07/2026 465.00p 470.00p 450.50p 460.00p 110757
27/07/2026 475.00p 475.00p 454.50p 454.50p 145739
24/07/2026 455.00p 469.50p 450.00p 469.50p 52110
23/07/2026 455.00p 457.50p 441.00p 457.50p 29885
22/07/2026 440.00p 453.50p 434.00p 453.50p 66219
21/07/2026 432.00p 440.00p 428.50p 438.00p 26368
20/07/2026 450.00p 450.00p 430.00p 430.00p 31586
17/07/2026 439.50p 447.50p 428.50p 439.00p 81653
16/07/2026 436.00p 436.00p 421.00p 436.00p 109277
15/07/2026 430.00p 449.50p 420.00p 420.00p 56450
14/07/2026 450.00p 450.00p 430.00p 431.00p 38548
13/07/2026 430.00p 449.50p 430.00p 444.00p 42507
10/07/2026 444.00p 446.50p 437.00p 442.00p 30469
09/07/2026 449.50p 450.00p 431.50p 446.00p 33744
08/07/2026 440.00p 459.50p 429.00p 443.00p 72967
07/07/2026 449.00p 459.50p 443.98p 444.00p 24961
06/07/2026 459.50p 465.89p 445.00p 449.50p 105677
03/07/2026 448.00p 458.00p 438.53p 455.00p 104562
02/07/2026 448.00p 448.00p 437.00p 437.00p 46131
01/07/2026 430.00p 444.50p 430.00p 437.00p 49401
30/06/2026 429.50p 446.50p 420.00p 440.00p 84103
29/06/2026 415.00p 442.00p 415.00p 423.00p 124561
26/06/2026 430.00p 434.50p 417.00p 419.00p 128799
25/06/2026 428.50p 434.00p 420.50p 422.00p 52119
24/06/2026 410.00p 430.00p 410.00p 430.00p 30945
23/06/2026 420.50p 430.00p 416.02p 423.50p 42581
22/06/2026 460.00p 460.00p 425.00p 425.00p 113735
19/06/2026 455.00p 455.00p 446.00p 446.00p 26962
18/06/2026 456.50p 469.50p 445.50p 447.50p 135909
17/06/2026 470.00p 470.00p 451.50p 459.00p 61241
16/06/2026 470.00p 470.00p 453.00p 453.00p 66317
15/06/2026 455.00p 474.00p 452.50p 452.50p 143911
12/06/2026 437.50p 452.50p 425.50p 450.50p 108480
11/06/2026 435.00p 435.00p 427.49p 434.50p 119784
10/06/2026 439.50p 447.50p 426.50p 435.00p 156305
09/06/2026 430.00p 437.50p 426.29p 433.00p 105778
08/06/2026 440.00p 440.00p 410.00p 430.00p 184830
05/06/2026 440.00p 450.00p 424.00p 424.00p 101154
04/06/2026 432.00p 439.00p 430.00p 439.00p 42626
03/06/2026 435.50p 439.50p 426.00p 430.50p 68602
02/06/2026 421.00p 438.50p 420.50p 438.50p 191540
01/06/2026 415.00p 432.52p 412.99p 420.00p 150233
29/05/2026 425.00p 430.00p 415.00p 415.50p 56551
28/05/2026 424.00p 430.00p 410.32p 424.00p 114177
27/05/2026 415.00p 437.50p 401.95p 421.00p 194488
26/05/2026 419.50p 419.50p 398.00p 398.00p 72123
22/05/2026 395.00p 420.00p 390.66p 415.50p 187987
21/05/2026 386.50p 394.50p 376.50p 393.00p 74602
20/05/2026 378.00p 390.50p 375.00p 382.50p 94470
19/05/2026 394.50p 394.50p 380.00p 381.50p 40035
18/05/2026 380.00p 393.00p 375.50p 383.00p 43520
15/05/2026 380.50p 387.00p 372.39p 380.50p 217261
14/05/2026 381.50p 391.50p 380.00p 388.00p 46233
13/05/2026 391.50p 399.50p 376.50p 380.00p 314729
12/05/2026 399.00p 399.00p 391.50p 395.00p 191048
11/05/2026 396.00p 399.00p 394.50p 395.00p 68134
08/05/2026 392.50p 400.50p 392.50p 395.00p 293985
07/05/2026 410.00p 410.00p 395.00p 397.00p 39810
06/05/2026 410.00p 410.00p 393.00p 397.50p 161447
05/05/2026 403.50p 410.00p 393.83p 395.00p 182059
01/05/2026 404.50p 404.50p 395.39p 400.00p 35912
30/04/2026 395.00p 404.50p 394.50p 396.00p 88688
29/04/2026 390.00p 405.00p 390.00p 396.00p 85111
28/04/2026 395.00p 409.50p 390.50p 395.00p 82280
27/04/2026 395.00p 409.50p 390.50p 395.00p 135752
24/04/2026 399.00p 403.00p 392.00p 394.00p 322183
23/04/2026 385.00p 412.82p 385.00p 397.50p 208819
22/04/2026 390.00p 399.00p 386.00p 397.00p 109773
21/04/2026 389.00p 399.00p 378.50p 393.00p 751272
20/04/2026 390.00p 390.00p 376.00p 378.00p 50176
17/04/2026 390.00p 390.00p 370.50p 384.50p 89170
16/04/2026 375.50p 388.50p 370.00p 374.00p 23153
15/04/2026 390.00p 390.00p 375.50p 377.50p 97094
14/04/2026 382.00p 388.00p 370.50p 379.00p 141032
13/04/2026 380.00p 389.50p 371.50p 372.00p 80183
10/04/2026 381.50p 388.00p 377.00p 388.00p 166108
09/04/2026 378.50p 384.00p 375.00p 378.00p 62389
08/04/2026 370.00p 386.50p 366.00p 380.00p 70840
07/04/2026 359.50p 375.00p 353.63p 360.00p 111520
02/04/2026 360.00p 360.00p 344.00p 358.00p 126335
01/04/2026 345.00p 360.00p 335.00p 357.00p 1022962
31/03/2026 345.00p 345.00p 334.00p 339.00p 167416
30/03/2026 336.00p 344.00p 318.55p 342.00p 568607
27/03/2026 343.00p 353.02p 327.37p 336.00p 323798
26/03/2026 347.00p 362.00p 341.75p 347.00p 100126
25/03/2026 352.00p 362.00p 349.57p 350.00p 127571
24/03/2026 353.00p 362.00p 347.00p 347.00p 71609
23/03/2026 350.00p 366.00p 328.72p 353.00p 358984
20/03/2026 360.00p 365.88p 352.06p 353.00p 249236
19/03/2026 380.00p 384.00p 344.70p 360.00p 247031
18/03/2026 387.00p 399.00p 380.90p 381.00p 107487
17/03/2026 381.00p 405.00p 380.00p 386.00p 233700
16/03/2026 385.00p 387.00p 372.00p 375.00p 132179
13/03/2026 390.00p 390.00p 377.00p 379.00p 91470
12/03/2026 391.00p 407.00p 378.00p 382.00p 173718
11/03/2026 396.00p 402.31p 391.00p 391.00p 71371
10/03/2026 399.00p 406.00p 391.00p 394.00p 128646
09/03/2026 400.00p 415.00p 382.00p 392.00p 358852
06/03/2026 424.00p 424.00p 402.00p 405.00p 80899
05/03/2026 416.00p 424.00p 412.00p 418.00p 63365
04/03/2026 410.00p 420.00p 408.00p 414.00p 56958
03/03/2026 421.00p 421.00p 400.00p 408.00p 102528
02/03/2026 430.00p 432.00p 422.00p 425.00p 82681
27/02/2026 437.00p 447.00p 430.00p 433.00p 85720
26/02/2026 448.00p 452.00p 432.00p 440.00p 76598
25/02/2026 420.00p 443.85p 414.00p 435.00p 132662
24/02/2026 419.00p 420.00p 411.45p 418.00p 34602
23/02/2026 421.00p 429.00p 408.64p 412.00p 65328
20/02/2026 430.00p 437.00p 418.57p 422.00p 117834
19/02/2026 426.00p 436.74p 422.00p 426.00p 72708
18/02/2026 430.00p 446.00p 422.00p 425.00p 132349
17/02/2026 436.00p 440.00p 432.00p 432.00p 22603
16/02/2026 438.00p 448.00p 435.51p 436.00p 95251
13/02/2026 431.00p 445.00p 431.00p 440.00p 46610
12/02/2026 431.00p 448.00p 431.00p 436.00p 132131
11/02/2026 446.00p 449.00p 435.00p 436.00p 52171
10/02/2026 444.00p 449.00p 434.24p 445.00p 99049
09/02/2026 428.00p 446.33p 427.00p 443.00p 196937
06/02/2026 426.00p 433.00p 420.00p 426.00p 72272
05/02/2026 426.00p 432.00p 420.00p 426.00p 109561
04/02/2026 425.00p 430.00p 421.00p 423.00p 206437
03/02/2026 425.00p 430.00p 416.00p 424.00p 161718
02/02/2026 414.00p 424.00p 406.00p 415.00p 203895
30/01/2026 410.00p 420.00p 410.00p 414.00p 79184

*Close Price adjusted for both dividends and splits