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	439.00p on 24-10-2025 at 18:50:10
Change	4.00p 0.92%
Buy	449.00p
Sell	441.00p

Last Trade:	Unknown 3,500.00 at 439.00p
Day's Volume:	192,487
Last Close:	439.00p
Open:	441.00p
ISIN:	GB0009896605

Day's Range	437.00p - 441.00p
52wk Range:	225.00p - 464.00p
Market Capitalisation:	£213.91m
VWAP:	438.54229p
Shares in Issue:	48.73m

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
Unknown*	3,500	439.00p	OTC Trade	17:08:29 - 24-Oct-25
Sell*	10,000	439.00p	Ordinary	16:35:36 - 24-Oct-25
Sell*	12,995	439.00p	Uncrossing Trade	16:35:27 - 24-Oct-25
Buy*	24	447.9333p	Ordinary	16:29:56 - 24-Oct-25
Buy*	1,775	447.9333p	Ordinary	16:29:56 - 24-Oct-25
Buy*	669	447.9333p	Ordinary	16:29:30 - 24-Oct-25
Buy*	887	447.252p	Ordinary	16:27:06 - 24-Oct-25
Buy*	435	447.252p	Ordinary	16:26:49 - 24-Oct-25
Buy*	397	447.248p	Ordinary	16:26:37 - 24-Oct-25
Sell*	5,000	443.2356p	Ordinary	16:26:18 - 24-Oct-25

See more Zotefoams Plc trades

Zotefoams Plc (ZTF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Oct 2025 (Fri)	441.00	441.00	437.00	439.00	192,487
23rd Oct 2025 (Thu)	456.00	464.00	430.00	435.00	107,374
22nd Oct 2025 (Wed)	438.00	456.00	435.00	451.00	362,344
21st Oct 2025 (Tue)	413.00	444.00	413.00	432.00	262,135
20th Oct 2025 (Mon)	398.00	410.00	397.00	407.00	61,846
17th Oct 2025 (Fri)	402.00	403.00	392.00	400.00	99,528
16th Oct 2025 (Thu)	418.00	418.00	407.00	408.00	60,728
15th Oct 2025 (Wed)	408.00	418.00	408.00	418.00	42,172
14th Oct 2025 (Tue)	413.00	413.00	402.00	405.00	30,149
13th Oct 2025 (Mon)	396.00	410.00	395.00	409.00	44,445
10th Oct 2025 (Fri)	407.00	407.00	397.00	397.00	45,505
9th Oct 2025 (Thu)	414.00	414.00	410.00	410.00	25,510
8th Oct 2025 (Wed)	419.00	420.00	414.00	418.00	34,657
7th Oct 2025 (Tue)	412.00	420.00	410.00	410.00	44,940
6th Oct 2025 (Mon)	402.00	424.00	400.00	416.00	215,272
3rd Oct 2025 (Fri)	401.00	401.00	395.00	399.00	223,009
2nd Oct 2025 (Thu)	400.00	409.00	395.00	404.00	45,782
1st Oct 2025 (Wed)	404.00	411.00	391.00	398.00	79,656
30th Sep 2025 (Tue)	403.00	409.00	387.00	408.00	118,170
29th Sep 2025 (Mon)	400.00	410.00	390.00	403.00	147,057

See more Zotefoams Plc price history

Date	Source	Headline
Zotefoams Plc (ZTF) Regulatory News
24th Oct 2025 7:00 am	RNS	Non-Executive Directorate Changes
14th Oct 2025 2:54 pm	RNS	Notification Of Transactions Of Directors/PDMRs
9th Oct 2025 7:00 am	RNS	Notification Of Transactions Of Directors/PDMRs
30th Sep 2025 4:25 pm	RNS	NOTIFICATION OF TRANSACTIONS OF DIRECTORS/PDMRs
22nd Sep 2025 2:33 pm	RNS	Group CFO succession
12th Sep 2025 5:11 pm	RNS	Notification Of Transactions Of Directors/PDMR
28th Aug 2025 7:00 am	RNS-R	Innovation Initiatives and Executive Appointment
19th Aug 2025 2:16 pm	RNS	Holding(s) in Company
14th Aug 2025 6:19 pm	RNS	Holding(s) in Company
12th Aug 2025 2:57 pm	RNS	Notification Of Transactions Of Directors/PDMR

See more Zotefoams Plc regulatory news

FTSE 100 Latest

Value9,645.62

Change67.05