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	377.50p on 13-04-2026 at 09:25:10
Change	-10.50p -2.71%
Buy	377.50p
Sell	376.00p

Last Trade:	Sell 5,600.00 at 376.50p
Day's Volume:	49,909
Last Close:	388.00p
Open:	380.00p
ISIN:	GB0009896605

Day's Range	377.50p - 380.00p
52wk Range:	238.00p - 479.00p
Market Capitalisation:	£184.69m
VWAP:	378.01332p
Shares in Issue:	48.92m

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*	5,600	376.50p	Ordinary	10:18:57 - 13-Apr-26
Sell*	5,600	376.00p	Ordinary	10:18:51 - 13-Apr-26
Buy*	11	377.50p	SI Trade	09:51:03 - 13-Apr-26
Buy*	52	377.50p	Automatic Execution	09:51:03 - 13-Apr-26
Buy*	2,641	376.4929p	Ordinary	09:48:34 - 13-Apr-26
Buy*	4	377.23p	Suspected BUY Trade	09:36:44 - 13-Apr-26
Sell*	180	377.50p	Automatic Execution	09:35:57 - 13-Apr-26
Sell*	456	377.50p	Automatic Execution	09:35:57 - 13-Apr-26
Sell*	1,147	377.61p	Ordinary	09:35:16 - 13-Apr-26
Sell*	1,003	377.61p	Ordinary	09:32:03 - 13-Apr-26

See more Zotefoams Plc trades

Zotefoams Plc (ZTF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Apr 2026 (Fri)	381.50	388.00	377.50	388.00	197,060
9th Apr 2026 (Thu)	378.50	380.50	375.00	378.00	62,379
8th Apr 2026 (Wed)	370.00	385.00	370.00	380.00	80,832
7th Apr 2026 (Tue)	359.50	375.00	355.00	360.00	145,096
6th Apr 2026 (Mon)	358.00	358.00	358.00	358.00	0
3rd Apr 2026 (Fri)	358.00	358.00	358.00	358.00	0
2nd Apr 2026 (Thu)	360.00	360.00	344.00	358.00	126,329
1st Apr 2026 (Wed)	345.00	357.00	335.00	357.00	1,067,711
31st Mar 2026 (Tue)	345.00	345.00	338.00	339.00	167,616
30th Mar 2026 (Mon)	336.00	344.00	320.00	342.00	623,369
27th Mar 2026 (Fri)	343.00	349.00	328.00	336.00	381,826
26th Mar 2026 (Thu)	347.00	350.00	347.00	347.00	100,122
25th Mar 2026 (Wed)	352.00	358.00	350.00	350.00	127,561
24th Mar 2026 (Tue)	353.00	360.00	347.00	347.00	73,313
23rd Mar 2026 (Mon)	350.00	366.00	330.00	353.00	668,535
20th Mar 2026 (Fri)	360.00	361.00	353.00	353.00	266,838
19th Mar 2026 (Thu)	380.00	380.00	345.00	360.00	276,279
18th Mar 2026 (Wed)	387.00	387.00	381.00	381.00	107,484
17th Mar 2026 (Tue)	381.00	398.00	380.00	386.00	258,448
16th Mar 2026 (Mon)	385.00	385.00	372.00	375.00	143,088
13th Mar 2026 (Fri)	390.00	390.00	377.00	379.00	94,088

See more Zotefoams Plc price history

Date	Source	Headline
Zotefoams Plc (ZTF) Regulatory News
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
16th Mar 2026 1:24 pm	RNS	Notification Of Transactions Of Directors/PDMRs
16th Mar 2026 1:24 pm	RNS	Notification Of Transactions Of Directors/PDMRs
11th Mar 2026 7:00 am	RNS	Preliminary results presentation
11th Mar 2026 7:00 am	RNS	Preliminary results presentation
13th Feb 2026 7:00 am	RNS	Notification Of Transactions Of Directors/PDMRs
27th Jan 2026 7:00 am	RNS	Change of Registered Office Address

See more Zotefoams Plc regulatory news

FTSE 100 Latest

Value10,564.59

Change-35.94