Zotefoams plc - ZTF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	414	410	410	418	407	62,553
December 03, 2025	432	408	408	432	400.12	88,828
December 02, 2025	438	426	426	438.53	421	100,477
December 01, 2025	420	431	431	440	420	131,095
November 28, 2025	420	428	428	428	419	73,241
November 27, 2025	408	419	419	420	407	35,105
November 26, 2025	414	414	414	419	407	78,737
November 25, 2025	420	410	410	420	408.33	81,551
November 24, 2025	401.72	417	417	420	401.72	58,610
November 21, 2025	430	402	402	430	392	148,905
November 20, 2025	406	420	420	425	396	119,652
November 19, 2025	386	400	400	409	386	136,014
November 18, 2025	371	385	385	385	364	187,466
November 17, 2025	380	375	375	386.79	375	86,741
November 14, 2025	379	379	379	385	372	112,121
November 13, 2025	398	384	384	402.44	377	128,857
November 12, 2025	384	388	388	399.15	368	147,957
November 11, 2025	366	374	374	383	361	113,936
November 10, 2025	380	375	375	384	369	123,637
November 07, 2025	380	370	370	380	360	133,457
November 06, 2025	378.63	369	369	386	366.65	186,620
November 05, 2025	400	370	370	400	354.49	781,540
November 04, 2025	431	382	382	439.9	365.17	1.12M
November 03, 2025	460.99	450	450	464	450	100,029
October 31, 2025	460	458	458	468	453	71,868
October 30, 2025	461	463	463	477	448.33	55,094
October 29, 2025	440	468	468	479.88	440	327,325
October 28, 2025	438	456	456	457.95	431	358,711
October 27, 2025	441.01	432	432	449	429	228,614
October 24, 2025	440	439	439	447.93	430	192,490
October 23, 2025	456	435	435	464	430	107,385
October 22, 2025	438	451	451	456.18	433	362,371
October 21, 2025	419	432	432	444	410.91	262,143
October 20, 2025	397.61	407	407	413	396	61,851
October 17, 2025	413.75	400	400	419	391	91,872
October 16, 2025	412.34	408	408	420	406.1	60,735
October 15, 2025	405	418	418	418	405	42,778
October 14, 2025	416	405	405	416	402	30,156
October 13, 2025	401.99	409	409	415	395	44,459
October 10, 2025	409.37	397	397	417	397	45,509
October 09, 2025	423	410	410	423	410	25,519
October 08, 2025	416.78	418	418	424	409	34,662
October 07, 2025	414.4	410	410	420	410	44,946
October 06, 2025	400.92	416	416	425	397	215,279
October 03, 2025	401.87	399	399	409	395	226,152
October 02, 2025	396.25	404	404	409	395	45,787
October 01, 2025	415	398	398	415	391	79,681
September 30, 2025	403	408	408	409	387	118,182
September 29, 2025	400	403	403	410	390	147,060
September 26, 2025	409	406	406	422	401	50,775
September 25, 2025	400	408	408	408	400	40,891
September 24, 2025	390	410	410	418	382	108,554
September 23, 2025	380	382	382	388	374.55	82,288
September 22, 2025	390	378	378	390	376	45,268
September 19, 2025	392	376	376	392	372.84	43,194
September 18, 2025	388	388	388	393.17	380	176,055
September 17, 2025	390	387	387	394	381.51	69,304
September 16, 2025	395	389	389	395	384.25	63,130
September 15, 2025	391	387	387	403	379.95	70,647
September 12, 2025	389	393	393	398	386.14	49,034

Zotefoams plc (ZTF.L) LSE