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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	437	422	422	437	418.57	116,834
February 19, 2026	422	426	426	436.74	422	72,708
February 18, 2026	430	425	425	446	422	132,350
February 17, 2026	436	432	432	440	432	22,604
February 16, 2026	438	436	436	448	435.51	95,251
February 13, 2026	431	440	440	445	431	46,610
February 12, 2026	431	436	436	448	431	132,132
February 11, 2026	446.75	436	436	449	435	52,171
February 10, 2026	449	445	445	449	434.24	99,049
February 09, 2026	434	443	443	446.33	427	196,947
February 06, 2026	423	426	426	433	420	72,272
February 05, 2026	424.21	426	426	432	420	109,563
February 04, 2026	430	423	423	430	421	206,438
February 03, 2026	422.74	424	424	429	416	157,920
February 02, 2026	408.73	415	415	424	406	203,906
January 30, 2026	410	414	414	420	410	79,185
January 29, 2026	400	411	411	420	400	198,326
January 28, 2026	404.66	410	410	412	404	82,403
January 27, 2026	390	410	410	415	390	549,686
January 26, 2026	388	391	391	400	387	65,839
January 23, 2026	387.08	386	386	390	359	226,192
January 22, 2026	415	385	385	434	375.1	558,236
January 21, 2026	390	406	406	410.02	389	91,855
January 20, 2026	396	397	397	406	391	78,340
January 19, 2026	403.66	402	402	404	381.35	119,949
January 16, 2026	414	406	406	414	405	6,728
January 15, 2026	407	410	410	410	400	39,753
January 14, 2026	402	405	405	414	401	10,127
January 13, 2026	415	406	406	415	395	15,952
January 12, 2026	409.27	405	405	412	400	30,602
January 09, 2026	397	402	402	409	391	61,559
January 08, 2026	408	396	396	410	393	9,376
January 07, 2026	409.14	404	404	416.69	398.98	47,407
January 06, 2026	417	408	408	417	404	89,957
January 05, 2026	420	414	414	420	399	164,799
January 02, 2026	399.11	415	415	415	399.11	46,068
December 31, 2025	395	403	403	408.7	395	40,185
December 30, 2025	396	410	410	410	388.4	96,074
December 29, 2025	375	390	390	395.5	375	35,486
December 24, 2025	395	388	388	395	380	31,515
December 23, 2025	391	380	380	391	372	50,062
December 22, 2025	385.8	384	384	390	374	64,010
December 19, 2025	385.05	376	376	393	376	119,579
December 18, 2025	389	387	387	390	379.7	83,326
December 17, 2025	394	386	386	397	379.75	97,122
December 16, 2025	395	390	390	395	385.48	46,165
December 15, 2025	400	389	389	400	376.56	232,349
December 12, 2025	404	391	391	410	391	51,325
December 11, 2025	399	397	397	403	395	31,138
December 10, 2025	399	398	398	405	396	45,576
December 09, 2025	409	396	396	409	396	43,332
December 08, 2025	413.24	405	405	419	404	26,357
December 05, 2025	417	407	407	417	401	28,583
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

Zotefoams plc (ZTF.L) LSE