Zambeef Products PLC (ZAM.L) LSE
Currency In GBp
AD
- 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 671.69 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 585.71 GBp, while 1000 GBp invested 1 year ago would be worth 1,281.25 GBp. This corresponds to total returns of -32.83%, -41.43%, 28.13%, respectively, with annualized returns of -3.9%, -10.14%, 28.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZAM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.88 | 5.13 | 5.13 | 5.13 | 4.88 | 19,943 |
| July 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0 |
| July 29, 2026 | 4.75 | 4.88 | 4.88 | 5 | 4.75 | 130,000 |
| July 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| July 27, 2026 | 4.85 | 4.75 | 4.75 | 5.05 | 4.72 | 250,011 |
| July 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| July 22, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.85 | 10 |
| July 21, 2026 | 4.85 | 4.7 | 4.7 | 4.9 | 4.7 | 39,862 |
| July 20, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.85 | 18,000 |
| July 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| July 16, 2026 | 4.85 | 5 | 5 | 5 | 4.85 | 71,000 |
| July 15, 2026 | 4.85 | 4.7 | 4.7 | 5 | 4.7 | 110,950 |
| July 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| July 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | 99 |
| July 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 2,059 |
| July 09, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.85 | 20 |
| July 08, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.76 | 52,250 |
| July 07, 2026 | 4.85 | 4.7 | 4.7 | 4.85 | 4.7 | 79,000 |
| July 06, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 51,095 |
| July 03, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.85 | 32,000 |
| July 02, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| July 01, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.78 | 53,324 |
| June 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| June 29, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.85 | 514 |
| June 26, 2026 | 5 | 4.85 | 4.85 | 5 | 4.85 | 530 |
| June 25, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.85 | 102,849 |
| June 24, 2026 | 4.75 | 4.75 | 4.75 | 4.95 | 4.6 | 89,675 |
| June 23, 2026 | 5 | 4.75 | 4.75 | 5 | 4.61 | 303,213 |
| June 22, 2026 | 5 | 4.75 | 4.75 | 5 | 4.63 | 30,739 |
| June 19, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.75 | 164 |
| June 18, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.75 | 24 |
| June 17, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 201,140 |
| June 16, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.75 | 200 |
| June 15, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 182,404 |
| June 12, 2026 | 4.85 | 4.75 | 4.75 | 5 | 4.6 | 108,178 |
| June 11, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 189 |
| June 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| June 09, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.85 | 2,299 |
| June 08, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.85 | 80 |
| June 05, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 5,073 |
| June 04, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 556 |
| June 03, 2026 | 5 | 4.85 | 4.85 | 5 | 4.7 | 280 |
| 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 |
AD
