Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zumtobel Group (0MJH) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Apr 2025 (Fri) 4.65581 4.65581 4.65581 4.65581 4,270
24th Apr 2025 (Thu) 4.6154 4.6154 4.6154 4.6154 3,546
23rd Apr 2025 (Wed) 4.68349 4.68349 4.68349 4.68349 4,483
22nd Apr 2025 (Tue) 4.57612 4.57612 4.57612 4.57612 9,775
21st Apr 2025 (Mon) 4.49828 4.49828 4.49828 4.49828 0
18th Apr 2025 (Fri) 4.49828 4.49828 4.49828 4.49828 0
17th Apr 2025 (Thu) 4.49828 4.49828 4.49828 4.49828 900
16th Apr 2025 (Wed) 4.52803 4.52803 4.52803 4.52803 1,564
15th Apr 2025 (Tue) 4.47607 4.47607 4.47607 4.47607 5,696
14th Apr 2025 (Mon) 4.46029 4.46029 4.46029 4.46029 4,036
11th Apr 2025 (Fri) 4.35574 4.35574 4.35574 4.35574 5,058
10th Apr 2025 (Thu) 4.6336 4.6336 4.6336 4.6336 5,852
9th Apr 2025 (Wed) 4.3804 4.3804 4.3804 4.3804 3,979
8th Apr 2025 (Tue) 4.43144 4.43144 4.43144 4.43144 3,767
7th Apr 2025 (Mon) 4.3173 4.3173 4.3173 4.3173 5,221
4th Apr 2025 (Fri) 4.48859 4.48859 4.48859 4.48859 4,252
3rd Apr 2025 (Thu) 4.53683 4.53683 4.53683 4.53683 2,836
2nd Apr 2025 (Wed) 4.56395 4.56395 4.56395 4.56395 4,385
1st Apr 2025 (Tue) 4.57192 4.57192 4.57192 4.57192 2,214
31st Mar 2025 (Mon) 4.646 4.646 4.646 4.646 3,175
28th Mar 2025 (Fri) 4.62345 4.62345 4.62345 4.62345 1,219
27th Mar 2025 (Thu) 4.61227 4.61227 4.61227 4.61227 1,336
26th Mar 2025 (Wed) 4.6261 4.6261 4.6261 4.6261 4,992
25th Mar 2025 (Tue) 4.63934 4.63934 4.63934 4.63934 3,492
24th Mar 2025 (Mon) 4.64327 4.64327 4.64327 4.64327 4,466
21st Mar 2025 (Fri) 4.6994 4.6994 4.6994 4.6994 13,890
20th Mar 2025 (Thu) 4.81 4.81 4.81 4.81 0
19th Mar 2025 (Wed) 4.81137 4.81137 4.81137 4.81137 5,784
18th Mar 2025 (Tue) 4.82879 4.82879 4.82879 4.82879 4,137
17th Mar 2025 (Mon) 4.79309 4.79309 4.79309 4.79309 6,608
14th Mar 2025 (Fri) 4.73213 4.73213 4.73213 4.73213 2,572
13th Mar 2025 (Thu) 4.69577 4.69577 4.69577 4.69577 4,102
12th Mar 2025 (Wed) 4.8065 4.8065 4.8065 4.8065 7,398
11th Mar 2025 (Tue) 4.76681 4.76681 4.76681 4.76681 4,613
10th Mar 2025 (Mon) 4.80777 4.80777 4.80777 4.80777 2,024
7th Mar 2025 (Fri) 4.79387 4.79387 4.79387 4.79387 2,394
6th Mar 2025 (Thu) 4.78809 4.78809 4.78809 4.78809 10,613
5th Mar 2025 (Wed) 4.99 4.99 4.99 4.99 28,570
4th Mar 2025 (Tue) 5.00 5.00 5.00 5.00 0
3rd Mar 2025 (Mon) 5.00 5.00 5.00 5.00 0
28th Feb 2025 (Fri) 5.00 5.00 5.00 5.00 12,246
27th Feb 2025 (Thu) 5.00 5.00 5.00 5.00 1,882
26th Feb 2025 (Wed) 5.01075 5.01075 5.01075 5.01075 6,012
FTSE 100 Latest
Value8,415.25
Change7.81