Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Zotefoams Plc (ZTF) Share Price

Intraday
Historical

Price	415.50p on 22-05-2026 at 18:35:09
Change	22.50p 5.73%
Buy	419.50p
Sell	415.00p

Last Trade:	Sell 1,907.00 at 396.835p
Day's Volume:	187,982
Last Close:	415.50p
Open:	395.00p
ISIN:	GB0009896605

Day's Range	395.00p - 420.00p
52wk Range:	265.00p - 479.00p
Market Capitalisation:	£204.35m
VWAP:	410.45022p
Shares in Issue:	49.18m

Sector:

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zotefoams Plc (ZTF) Latest Trades
Sell*	1,907	396.835p	SI Trade	17:02:56 - 22-May-26
Sell*	412	415.50p	Automatic Execution	16:35:16 - 22-May-26
Sell*	13,029	415.50p	Uncrossing Trade	16:35:16 - 22-May-26
Sell*	11	415.00p	Automatic Execution	16:29:58 - 22-May-26
Buy*	112	420.00p	Automatic Execution	16:29:58 - 22-May-26
Sell*	60	416.30p	Ordinary	16:29:24 - 22-May-26
Sell*	179	416.00p	Automatic Execution	16:28:20 - 22-May-26
Buy*	1,211	417.48p	Ordinary	16:28:08 - 22-May-26
Buy*	28	416.50p	Automatic Execution	16:26:43 - 22-May-26
Buy*	42	416.50p	Automatic Execution	16:26:43 - 22-May-26

See more Zotefoams Plc trades

Zotefoams Plc (ZTF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	395.00	420.00	395.00	415.50	187,982
21st May 2026 (Thu)	386.50	394.50	384.50	393.00	74,928
20th May 2026 (Wed)	378.00	383.50	375.00	382.50	94,454
19th May 2026 (Tue)	394.50	394.50	380.00	381.50	43,803
18th May 2026 (Mon)	380.00	386.00	375.50	383.00	44,762
15th May 2026 (Fri)	380.50	382.50	373.50	380.50	217,255
14th May 2026 (Thu)	381.50	388.00	381.50	388.00	46,225
13th May 2026 (Wed)	391.50	391.50	376.50	380.00	357,603
12th May 2026 (Tue)	399.00	399.00	391.50	395.00	194,044
11th May 2026 (Mon)	396.00	397.50	394.50	395.00	70,127
8th May 2026 (Fri)	392.50	396.50	392.50	395.00	293,976
7th May 2026 (Thu)	410.00	410.00	395.00	397.00	46,518
6th May 2026 (Wed)	410.00	410.00	393.00	397.50	163,441
5th May 2026 (Tue)	403.50	410.00	394.00	395.00	215,116
4th May 2026 (Mon)	400.00	400.00	400.00	400.00	0
1st May 2026 (Fri)	404.50	404.50	395.50	400.00	35,907
30th Apr 2026 (Thu)	395.00	399.00	394.50	396.00	283,615
29th Apr 2026 (Wed)	390.00	397.00	390.00	396.00	95,132
28th Apr 2026 (Tue)	395.00	395.50	392.50	395.00	82,277
27th Apr 2026 (Mon)	395.00	398.50	392.50	395.00	135,750
24th Apr 2026 (Fri)	399.00	399.50	392.00	394.00	322,181

See more Zotefoams Plc price history

Date	Source	Headline
Zotefoams Plc (ZTF) Regulatory News
12th May 2026 7:00 am	RNS	Investor Presentation via Investor Meet Company
11th May 2026 7:00 am	RNS	Notification of Transactions of Directors/PDMRs
7th May 2026 7:00 am	RNS	Issue of Equity
30th Apr 2026 1:00 pm	RNS	Final Dividend Payment Date
27th Apr 2026 7:00 am	RNS	2025 Annual Report and Notice of the 2026 AGM
15th Apr 2026 9:24 am	RNS	Notification of Transactions of Directors/PDMRs
31st Mar 2026 6:06 pm	RNS	Holding(s) in Company
25th Mar 2026 9:35 am	RNS	Notification Of Transactions Of Directors/PDMRs
17th Mar 2026 7:00 am	RNS	Preliminary Results
17th Mar 2026 7:00 am	RNS	Preliminary Results

See more Zotefoams Plc regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79