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	423.00p on 04-02-2026 at 19:25:09
Change	-1.00p -0.24%
Buy	427.00p
Sell	423.00p

Last Trade:	Sell 26,596.00 at 423.00p
Day's Volume:	206,432
Last Close:	423.00p
Open:	425.00p
ISIN:	GB0009896605

Day's Range	423.00p - 426.00p
52wk Range:	225.00p - 479.00p
Market Capitalisation:	£206.11m
VWAP:	425.90002p
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
Sell*	26,596	423.00p	Uncrossing Trade	16:35:17 - 04-Feb-26
Sell*	315	423.484p	Ordinary	16:23:17 - 04-Feb-26
Sell*	132	423.48p	Ordinary	16:21:32 - 04-Feb-26
Buy*	71	426.00p	Automatic Execution	16:14:04 - 04-Feb-26
Buy*	11	426.00p	Automatic Execution	16:14:04 - 04-Feb-26
Buy*	147	425.054p	Suspected BUY Trade	16:09:02 - 04-Feb-26
Buy*	500	425.22p	Ordinary	16:05:12 - 04-Feb-26
Buy*	1,000	425.22p	Ordinary	16:01:17 - 04-Feb-26
Buy*	80	426.00p	Automatic Execution	15:59:30 - 04-Feb-26
Buy*	1,250	425.046p	Suspected BUY Trade	15:56:07 - 04-Feb-26

See more Zotefoams Plc trades

Zotefoams Plc (ZTF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	425.00	426.00	423.00	423.00	206,432
3rd Feb 2026 (Tue)	425.00	426.00	418.00	424.00	161,709
2nd Feb 2026 (Mon)	414.00	424.00	406.00	415.00	203,868
30th Jan 2026 (Fri)	410.00	420.00	410.00	414.00	79,167
29th Jan 2026 (Thu)	400.00	417.00	400.00	411.00	198,321
28th Jan 2026 (Wed)	412.00	412.00	404.00	410.00	90,524
27th Jan 2026 (Tue)	393.00	415.00	392.00	410.00	549,676
26th Jan 2026 (Mon)	388.00	395.00	388.00	391.00	65,821
23rd Jan 2026 (Fri)	387.00	388.00	359.00	386.00	226,160
22nd Jan 2026 (Thu)	415.00	420.00	380.00	385.00	558,213
21st Jan 2026 (Wed)	404.00	407.00	390.00	406.00	90,116
20th Jan 2026 (Tue)	396.00	400.00	391.00	397.00	78,336
19th Jan 2026 (Mon)	403.00	404.00	385.00	402.00	119,943
16th Jan 2026 (Fri)	405.00	409.00	405.00	409.00	7,036
15th Jan 2026 (Thu)	407.00	410.00	405.00	410.00	42,252
14th Jan 2026 (Wed)	405.00	405.00	404.00	405.00	11,131
13th Jan 2026 (Tue)	415.00	415.00	395.00	406.00	15,946
12th Jan 2026 (Mon)	402.00	408.00	400.00	405.00	30,599
9th Jan 2026 (Fri)	397.00	409.00	391.00	402.00	61,538
8th Jan 2026 (Thu)	408.00	408.00	393.00	396.00	9,367
7th Jan 2026 (Wed)	408.00	408.00	402.00	404.00	47,405
6th Jan 2026 (Tue)	405.00	411.00	404.00	408.00	113,539
5th Jan 2026 (Mon)	420.00	420.00	399.00	414.00	164,778

See more Zotefoams Plc price history

Date	Source	Headline
Zotefoams Plc (ZTF) Regulatory News
27th Jan 2026 7:00 am	RNS	Change of Registered Office Address
22nd Jan 2026 7:00 am	RNS	Trading Update
15th Jan 2026 9:57 am	RNS	Notification Of Transactions Of Directors/PDMRs
15th Dec 2025 7:00 am	RNS	Notification Of Transactions Of Directors/PDMRs
18th Nov 2025 12:39 pm	RNS	Acquisition of Overseas Konstellation Company S.A.
12th Nov 2025 4:12 pm	RNS	Notification Of Transactions Of Directors/PDMRs
4th Nov 2025 7:00 am	RNS	Trading Update
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

See more Zotefoams Plc regulatory news

FTSE 100 Latest

Value10,402.34

Change87.75