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	400.00p on 01-05-2026 at 18:35:08
Change	4.00p 1.01%
Buy	401.00p
Sell	400.00p

Last Trade:	Unknown 3,753.00 at 399.607p
Day's Volume:	35,907
Last Close:	400.00p
Open:	404.50p
ISIN:	GB0009896605

Day's Range	395.50p - 404.50p
52wk Range:	238.00p - 479.00p
Market Capitalisation:	£195.70m
VWAP:	399.17008p
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
Unknown*	3,753	399.607p	SI Trade	16:59:02 - 01-May-26
Sell*	312	400.00p	Automatic Execution	16:35:19 - 01-May-26
Sell*	5,986	400.00p	Uncrossing Trade	16:35:19 - 01-May-26
Sell*	2	400.00p	Automatic Execution	16:29:35 - 01-May-26
Sell*	3	400.00p	Automatic Execution	16:28:46 - 01-May-26
Sell*	3	400.00p	Automatic Execution	16:26:53 - 01-May-26
Sell*	96	400.50p	Automatic Execution	16:24:38 - 01-May-26
Sell*	269	400.50p	Automatic Execution	16:24:38 - 01-May-26
Sell*	2	400.50p	SI Trade	16:20:50 - 01-May-26
Sell*	3	400.50p	Automatic Execution	16:20:50 - 01-May-26

See more Zotefoams Plc trades

Zotefoams Plc (ZTF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Apr 2026 (Thu)	385.00	410.00	385.00	397.50	208,809
22nd Apr 2026 (Wed)	390.00	398.00	386.00	397.00	219,768
21st Apr 2026 (Tue)	389.00	398.00	381.00	393.00	751,951
20th Apr 2026 (Mon)	390.00	390.00	376.00	378.00	115,377
17th Apr 2026 (Fri)	390.00	390.00	375.00	384.50	89,507
16th Apr 2026 (Thu)	375.50	384.00	370.00	374.00	23,147
15th Apr 2026 (Wed)	390.00	390.00	377.00	377.50	101,275
14th Apr 2026 (Tue)	382.00	382.00	375.00	379.00	179,141
13th Apr 2026 (Mon)	380.00	380.00	372.00	372.00	80,177
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

See more Zotefoams Plc price history

Date	Source	Headline
Zotefoams Plc (ZTF) Regulatory News
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
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

See more Zotefoams Plc regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89