Zambeef Products PLC (AIM:ZAM)
London
· Delayed Price · Currency is GBP · Price in GBX 4.700
-0.200 (-4.08%)
At close: Dec 5, 2025
Zambeef Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Dec 4, 2025 | 4.70 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 52,144 |
| Dec 3, 2025 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 52 |
| Dec 2, 2025 | 4.70 | 4.90 | 4.90 | 4.70 | 4.70 | -4.08% | 367 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 30,725 |
| Nov 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 27, 2025 | 4.70 | 4.50 | 4.50 | 4.70 | 4.70 | - | 21 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.50 | 4.70 | 4.70 | - | 1,284 |
| Nov 25, 2025 | 4.70 | 4.50 | 4.50 | 4.70 | 4.70 | - | 5,435 |
| Nov 24, 2025 | 4.70 | 4.86 | 4.58 | 4.70 | 4.70 | - | 38,154 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 20, 2025 | 4.70 | 4.90 | 4.68 | 4.70 | 4.70 | - | 25,895 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 18, 2025 | 4.70 | 4.86 | 4.86 | 4.70 | 4.70 | - | 1,954 |
| Nov 17, 2025 | 4.65 | 4.80 | 4.50 | 4.70 | 4.70 | 1.08% | 257,118 |
| Nov 14, 2025 | 4.65 | 4.60 | 4.50 | 4.65 | 4.65 | - | 53,255 |
| Nov 13, 2025 | 4.70 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 12, 2025 | 4.65 | 4.80 | 4.80 | 4.65 | 4.65 | - | 68,901 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 10, 2025 | 4.65 | 4.56 | 4.50 | 4.65 | 4.65 | -7.00% | 646 |
| Nov 7, 2025 | 4.65 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Nov 6, 2025 | 5.05 | 5.10 | 4.40 | 5.00 | 5.00 | -0.99% | 349,981 |
| Nov 5, 2025 | 5.10 | 5.18 | 5.10 | 5.05 | 5.05 | -0.98% | 21,309 |
| Nov 4, 2025 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 505,019 |
| Nov 3, 2025 | 4.90 | 5.10 | 4.80 | 5.05 | 5.05 | 3.06% | 483,780 |
| Oct 31, 2025 | 4.90 | 4.91 | 4.91 | 4.90 | 4.90 | - | 418 |
| Oct 30, 2025 | 4.90 | 5.00 | 4.91 | 4.90 | 4.90 | - | 11,757 |
| Oct 29, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,759 |
| Oct 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 27, 2025 | 4.90 | 5.00 | 5.00 | 4.90 | 4.90 | - | 1,091 |
| Oct 24, 2025 | 4.90 | 5.00 | 5.00 | 4.90 | 4.90 | - | 5,193 |
| Oct 23, 2025 | 4.95 | 4.94 | 4.90 | 4.90 | 4.90 | -1.01% | 85,255 |
| Oct 22, 2025 | 4.95 | 5.00 | 4.94 | 4.95 | 4.95 | - | 3,830 |
| Oct 21, 2025 | 4.90 | 5.00 | 4.80 | 4.95 | 4.95 | 1.02% | 66,825 |
| Oct 20, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 184,926 |
| Oct 17, 2025 | 4.90 | 5.00 | 5.00 | 4.90 | 4.90 | -0.41% | 19,960 |
| Oct 16, 2025 | 4.90 | 5.00 | 4.88 | 4.92 | 4.92 | 0.41% | 117,000 |
| Oct 15, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 2,024 |
| Oct 14, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 20,087 |
| Oct 13, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 31,003 |
| Oct 10, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 100,930 |
| Oct 9, 2025 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | - | 34,945 |
| Oct 8, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 3,005 |
| Oct 7, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 8,915 |
| Oct 6, 2025 | 4.80 | 5.00 | 4.73 | 4.90 | 4.90 | 2.08% | 2,422 |
| Oct 3, 2025 | 4.80 | 5.00 | 5.00 | 4.80 | 4.80 | - | 2 |
| Oct 2, 2025 | 4.80 | 5.00 | 5.00 | 4.80 | 4.80 | - | 2 |
| Oct 1, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 1,232 |
| Sep 30, 2025 | 4.80 | 5.00 | 5.00 | 4.80 | 4.80 | - | 207 |
| Sep 29, 2025 | 4.80 | 5.00 | 4.76 | 4.80 | 4.80 | - | 68,432 |