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 (ZTF) Share Price

Intraday
Historical

Price	295.00p on 19-06-2025 at 18:50:08
Change	-5.00p -1.67%
Buy	301.00p
Sell	296.00p
Buy / Sell ZTF Shares

Last Trade:	Sell 2,491.00 at 295.00p
Day's Volume:	36,777
Last Close:	295.00p
Open:	310.00p
ISIN:	GB0009896605

Day's Range	295.00p - 310.00p
52wk Range:	225.00p - 536.00p
Market Capitalisation:	£144m
VWAP:	297.6727p
Shares in Issue:	49m

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 (ZTF) Latest Trades
Sell*	2,491	295.00p	Uncrossing Trade	16:35:25 - 19-Jun-25
Buy*	204	298.00p	Automatic Execution	16:26:11 - 19-Jun-25
Buy*	53	298.00p	Automatic Execution	16:26:11 - 19-Jun-25
Sell*	711	295.00p	SI Trade	16:21:32 - 19-Jun-25
Sell*	25	295.00p	Automatic Execution	16:13:36 - 19-Jun-25
Sell*	162	295.00p	Automatic Execution	16:13:36 - 19-Jun-25
Sell*	1,000	296.458p	Negotiated Trade	16:05:01 - 19-Jun-25
Buy*	500	296.503p	Ordinary	15:55:55 - 19-Jun-25
Buy*	33	298.00p	SI Trade	15:46:50 - 19-Jun-25
Buy*	10	298.00p	SI Trade	15:46:50 - 19-Jun-25

See more Zotefoams trades

Zotefoams (ZTF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2025 (Wed)	320.00	320.00	294.00	300.00	105,862
17th Jun 2025 (Tue)	310.00	310.00	305.00	306.00	16,122
16th Jun 2025 (Mon)	322.00	322.00	305.00	307.00	80,797
13th Jun 2025 (Fri)	340.00	340.00	305.00	309.00	107,014
12th Jun 2025 (Thu)	340.00	340.00	323.00	328.00	55,772
11th Jun 2025 (Wed)	330.00	336.00	330.00	335.00	86,473
10th Jun 2025 (Tue)	318.00	330.00	314.00	330.00	146,207
9th Jun 2025 (Mon)	325.00	325.00	314.00	318.00	47,077
6th Jun 2025 (Fri)	306.00	320.00	306.00	317.00	70,854
5th Jun 2025 (Thu)	315.00	315.00	305.00	307.00	40,347
4th Jun 2025 (Wed)	310.00	319.00	309.00	312.00	69,973
3rd Jun 2025 (Tue)	310.00	310.00	302.00	303.00	56,613
2nd Jun 2025 (Mon)	304.00	304.00	296.00	300.00	60,651
30th May 2025 (Fri)	303.00	306.00	298.00	298.00	60,951
29th May 2025 (Thu)	310.00	312.00	297.00	297.00	84,016
28th May 2025 (Wed)	305.00	310.00	305.00	309.00	66,183
27th May 2025 (Tue)	310.00	311.00	305.00	310.00	120,159
26th May 2025 (Mon)	310.00	310.00	310.00	310.00	0
23rd May 2025 (Fri)	300.00	322.00	292.00	310.00	218,329
22nd May 2025 (Thu)	280.00	306.00	279.00	294.00	536,748
21st May 2025 (Wed)	278.00	278.00	274.00	274.00	37,644
20th May 2025 (Tue)	275.00	277.00	274.00	277.00	91,371
19th May 2025 (Mon)	270.00	271.00	264.00	268.00	106,132

See more Zotefoams price history

Date	Source	Headline
Zotefoams (ZTF) Regulatory News
12th Jun 2025 2:41 pm	RNS	Notification of Transactions of Directors/PDMRs
10th Jun 2025 4:13 pm	RNS	Notification Of Transactions Of Directors/PDMRs
22nd May 2025 12:30 pm	RNS	Result of the 2025 Annual General Meeting
22nd May 2025 7:00 am	RNS	Trading Update
13th May 2025 12:05 pm	RNS	Notification Of Transactions Of Directors/PDMRs
1st May 2025 7:00 am	RNS	Notification Of Transactions Of Directors/PDMRs
30th Apr 2025 7:00 am	RNS	Group CFO succession
24th Apr 2025 7:00 am	RNS	Notification Of Transactions Of Directors/PDMRs
22nd Apr 2025 7:00 am	RNS	2024 Annual Report & Notice of 2025 AGM
15th Apr 2025 7:00 am	RNS	Issue of Equity

See more Zotefoams regulatory news

FTSE 100 Latest

Value8,791.80

Change-51.67