Zytronic plc - ZYT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.44	0.44	0.44	0.44	0.44	0
April 24, 2025	0.44	0.44	0.44	0.44	0.44	0
April 23, 2025	0.44	0.44	0.44	0.44	0.44	0
April 22, 2025	0.44	0.44	0.44	0.44	0.44	0
April 17, 2025	0.44	0.44	0.44	0.44	0.44	0
April 16, 2025	0.44	0.44	0.44	0.44	0.44	0
April 15, 2025	0.44	0.44	0.44	0.44	0.44	0
April 14, 2025	0.44	0.44	0.44	0.44	0.44	0
April 11, 2025	0.44	0.44	0.44	0.44	0.44	0
April 10, 2025	0.44	0.44	0.44	0.44	0.44	0
April 09, 2025	0.44	0.44	0.44	0.44	0.44	0
April 08, 2025	44.2	44.2	44.2	44.2	44.2	0
April 07, 2025	44.2	44.2	44.2	44.2	44.2	0
April 04, 2025	44.2	44.2	44.2	44.2	44.2	0
April 03, 2025	44.2	44.2	44.2	44.2	44.2	0
April 02, 2025	44.2	44.2	44.2	44.2	44.2	0
April 01, 2025	44.2	44.2	44.2	44.2	44.2	0
March 31, 2025	42	44.2	44.2	44.2	39.42	21,676
March 28, 2025	42.4	43	43	43.96	40	51,287
March 27, 2025	42.2	43	43	43	40.21	214,393
March 26, 2025	40.1	41	41	42.1	39.13	240,331
March 25, 2025	39	40.5	40.5	42	39	57,291
March 24, 2025	37.55	39	39	40	37.5	135,829
March 21, 2025	39	38.5	38.5	40	37	180,893
March 20, 2025	38.75	39	39	40	38	89,043
March 19, 2025	39.8	39	39	40	38.75	139,008
March 18, 2025	40	39.5	39.5	40.75	39.35	79,777
March 17, 2025	39.76	39	39	40.66	39	68,673
March 14, 2025	39.28	40	40	40.8	38	48,304
March 13, 2025	39	40	40	42	38	34,190
March 12, 2025	38.75	40	40	40	38.75	7,293
March 11, 2025	40.8	40	40	40.8	38.26	112,459
March 10, 2025	39.36	40	40	40.6	38.2	39,200
March 07, 2025	39.5	42	42	43	39	13,321
March 06, 2025	38	42	42	42	38	9,727
March 05, 2025	38.7	40	40	40.3	38.7	92,066
March 04, 2025	38	40	40	40.4	38	27,120
March 03, 2025	38.2	38.2	38.2	40.32	38	116,489
February 28, 2025	39	39	39	42	38	36,423
February 27, 2025	41.2	40	40	41.2	38.2	160,620
February 26, 2025	40	41	41	43.8	35.5	940,659
February 25, 2025	41.6	40.2	40.2	42	39	67,529
February 24, 2025	42	41.6	41.6	42	40	115,282
February 21, 2025	42	41	41	42	40.04	33,232
February 20, 2025	42	41	41	43	40	180,191
February 19, 2025	39.5	41.5	41.5	45	37.5	292,908
February 18, 2025	53	52.5	52.5	56	52.5	35,473
February 17, 2025	55	57	57	57	55	6,198
February 14, 2025	57	57	57	57	57	0
February 13, 2025	57	57	57	57	57	0
February 12, 2025	55.5	55.5	55.5	55.5	55.5	38,213
February 11, 2025	57.2	55.5	55.5	57.2	55	38,213
February 10, 2025	57	57	57	58.6	55.08	29,924
February 07, 2025	55	57	57	57	55	5,500
February 06, 2025	55.44	57	57	57	55.44	1,230
February 05, 2025	59	55	55	59	55	25,730
February 04, 2025	54	57	57	59	51	79,775
February 03, 2025	53	52	52	54	50.22	91,659
January 31, 2025	52.5	51.5	51.5	52.5	50	39,109
January 30, 2025	51.11	51.5	51.5	53.75	51	26,865

Zytronic plc (ZYT.L) LSE