Zambeef Products PLC (ZAM.L) LSE
5.00
+0.15(+3.09%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
ZAM.L Historical Return
If you invested 1000 GBp in Zambeef Products PLC (ZAM.L) 10 years ago, it would be worth 655.31 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 740.74 GBp, while 1000 GBp invested 1 year ago would be worth 1,298.7 GBp. This corresponds to total returns of -34.47%, -25.93%, 29.87%, respectively, with annualized returns of -4.14%, -5.82%, 29.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ZAM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 311 |
| June 01, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 71,210 |
| May 29, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.78 | 72,647 |
| May 28, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.78 | 50,398 |
| May 27, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 3,379 |
| May 26, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.85 | 1,000 |
| May 22, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| May 21, 2026 | 4.9 | 4.85 | 4.85 | 4.9 | 4.7 | 171,210 |
| May 20, 2026 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| May 19, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.84 | 40,009 |
| May 18, 2026 | 4.85 | 4.9 | 4.9 | 5.1 | 4.7 | 24,401 |
| May 15, 2026 | 4.75 | 4.85 | 4.85 | 5 | 4.75 | 200,663 |
| May 14, 2026 | 5.1 | 4.75 | 4.75 | 5.1 | 4.75 | 92,437 |
| May 13, 2026 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 113,518 |
| May 12, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 1,609 |
| May 11, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5.05 | 650,016 |
| May 08, 2026 | 5.1 | 5.1 | 5.1 | 5.16 | 5.01 | 3,032 |
| May 07, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0 |
| May 06, 2026 | 5.1 | 5.1 | 5.1 | 5.16 | 5.08 | 4,754 |
| May 05, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.08 | 19,474 |
| May 01, 2026 | 5.1 | 5.1 | 5.1 | 5.13 | 5 | 39,899 |
| April 30, 2026 | 5.05 | 5.1 | 5.1 | 5.14 | 5.05 | 579,724 |
| April 29, 2026 | 5.1 | 5.05 | 5.05 | 5.2 | 4.9 | 248,138 |
| April 28, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0 |
| April 27, 2026 | 5.1 | 5.1 | 5.1 | 5.13 | 5.1 | 41,488 |
| April 24, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 5.05 | 138,754 |
| April 23, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.9 | 20,660 |
| April 22, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 5.05 | 66 |
| April 21, 2026 | 5.2 | 5.05 | 5.05 | 5.2 | 5.05 | 150,155 |
| April 20, 2026 | 5.1 | 5.1 | 5.1 | 5.12 | 5 | 169,739 |
| April 17, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 30,777 |
| April 16, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5.1 | 70 |
| April 15, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 44,101 |
| April 14, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5.1 | 15,123 |
| April 13, 2026 | 5.05 | 5.1 | 5.1 | 5.1 | 5 | 300,415 |
| April 10, 2026 | 5.15 | 5.05 | 5.05 | 5.2 | 5 | 82,015 |
| April 09, 2026 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 70,010 |
| April 08, 2026 | 5.1 | 5.15 | 5.15 | 5.3 | 5.1 | 44,010 |
| April 07, 2026 | 5.25 | 5.1 | 5.1 | 5.5 | 5 | 339,177 |
| April 02, 2026 | 5.5 | 5.1 | 5.2 | 5.5 | 5 | 24,069 |
| April 01, 2026 | 5.2 | 5.5 | 5.5 | 5.5 | 5 | 617,427 |
| March 31, 2026 | 5 | 5.2 | 5.2 | 5.6 | 4.75 | 429,665 |
| March 30, 2026 | -1 | -1 | 4.75 | -1 | -1 | 0 |
| March 27, 2026 | 4.65 | 4.65 | 4.65 | 4.8 | 4.65 | 76,786 |
| March 26, 2026 | 4.65 | 4.8 | 4.8 | 4.8 | 4.58 | 54,746 |
| March 25, 2026 | 4.35 | 4.65 | 4.65 | 4.7 | 4.35 | 287,336 |
| March 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 341 |
| March 23, 2026 | 4.35 | 4.35 | 4.35 | 4.5 | 4.35 | 47,044 |
| March 20, 2026 | 4.5 | 4.4 | 4.4 | 4.6 | 4.4 | 68,276 |
| March 19, 2026 | 4.5 | 4.5 | 4.5 | 4.8 | 4.38 | 5,882 |
| March 18, 2026 | 4.8 | 4.5 | 4.5 | 4.8 | 4.5 | 78 |
| March 17, 2026 | 4.5 | 4.5 | 4.5 | 4.8 | 4.38 | 764 |
| March 16, 2026 | 4.5 | 4.5 | 4.5 | 4.8 | 4.5 | 73,947 |
| March 13, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 112,644 |
| March 12, 2026 | 4.2 | 4.5 | 4.5 | 4.8 | 4.2 | 4,414 |
| March 11, 2026 | 4.5 | 4.5 | 4.5 | 4.8 | 4.5 | 2,296 |
| March 10, 2026 | 4.4 | 4.5 | 4.5 | 4.8 | 4.4 | 39,282 |
| March 09, 2026 | 4.4 | 4.4 | 4.4 | 4.8 | 4.16 | 32,227 |
| March 06, 2026 | 4.4 | 4.4 | 4.4 | 4.8 | 4.4 | 848 |
| March 05, 2026 | 4.3 | 4.4 | 4.4 | 4.8 | 4.3 | 50,087 |
