LSE · ZAM · stock
Zambeef Products PLC (ZAM) stock price history
Every LSE trading session of Zambeef Products PLC from Jun 24, 2011 to Nov 11, 2026: 2,534 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZAM adjusted close, 2011 to 2026
- £0.6099
- All time high, 2011
- £0.0560
- 52 week high, £0.0370 low
- 2,534
- Daily sessions since 2011
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
ZAM key facts
- Zambeef Products PLC (ZAM) closed at £0.0500 on Nov 11, 2026 on LSE.
- ZAM's all time high close is £0.6099, set on Jul 5, 2011; its all time low close is £0.0320 on Dec 30, 2024.
- ZAM's 52 week range is £0.0370 to £0.0560.
- ZAM returned +7.5% over the year to Nov 11, 2026 and -34.6% over five years.
- Over ten years ZAM returned -70%, -11.5% a year compounded.
- ZAM's deepest drawdown was -94.8% from Jul 5, 2011 to Dec 30, 2024.
- DataCedar holds 2,534 daily sessions of ZAM history from Jun 24, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZAM price chart, 2011 to 2026
ZAM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -4.8% |
| 6 months | -2.0% |
| Year to date | +6.4% |
| 1 year | +7.5% |
| 3 years | -24.5% |
| 5 years | -34.6% |
| 10 years | -70.4% |
| Since Jun 24, 2011 | -89.1% |
| Compound annual growth, 15.4 years | -13.4% |
ZAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.6099 on Jul 5, 2011
- All time low close
- £0.0320 on Dec 30, 2024
- 52 week high
- £0.0560 on Aug 3, 2026
- 52 week low
- £0.0370 on Feb 11, 2026
- Deepest drawdown
- -94.8% from Jul 5, 2011 to Dec 30, 2024, not yet recovered
- Best single session
- +51.0% on Apr 29, 2020
- Worst single session
- -24.3% on Jun 7, 2017
- Volatility, 1 year annualised
- 41.0%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2016, +128%
- Worst calendar year
- 2014, -65%
ZAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 24, 2011; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0470 | £0.0560 | £0.0370 | £0.0500 | +6.4% | 7.9M | 138 |
| 2025 | £0.0325 | £0.0520 | £0.0320 | £0.0470 | +46.9% | 25.6M | 155 |
| 2024 | £0.0525 | £0.0625 | £0.0315 | £0.0320 | -37.6% | 39.5M | 167 |
| 2023 | £0.0875 | £0.0900 | £0.0470 | £0.0513 | -39.7% | 6.1M | 147 |
| 2022 | £0.0763 | £0.1050 | £0.0600 | £0.0850 | +11.5% | 13M | 155 |
| 2021 | £0.0513 | £0.1000 | £0.0500 | £0.0763 | +45.2% | 28.9M | 143 |
| 2020 | £0.0538 | £0.0805 | £0.0400 | £0.0525 | -4.5% | 12.8M | 136 |
| 2019 | £0.1110 | £0.1110 | £0.0500 | £0.0550 | -50.5% | 17.1M | 139 |
| 2018 | £0.1300 | £0.1350 | £0.0952 | £0.1110 | -9.4% | 27.8M | 137 |
| 2017 | £0.1940 | £0.1992 | £0.1000 | £0.1225 | -35.9% | 43.9M | 169 |
| 2016 | £0.0869 | £0.2042 | £0.0688 | £0.1913 | +128.4% | 59.5M | 184 |
| 2015 | £0.1220 | £0.1650 | £0.0540 | £0.0838 | -30.9% | 115.1M | 190 |
| 2014 | £0.4050 | £0.4550 | £0.1150 | £0.1213 | -64.9% | 40.9M | 174 |
| 2013 | £0.3900 | £0.6200 | £0.3000 | £0.3450 | -13.2% | 65M | 223 |
| 2012 | £0.4200 | £0.4700 | £0.2650 | £0.3975 | -9.7% | 34.2M | 185 |
| 2011 | £0.4600 | £0.6699 | £0.4000 | £0.4400 | n/a | 11.8M | 92 |
ZAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0500 | 0.0% |
| October 2026 | £0.0500 | 0.0% |
| September 2026 | £0.0500 | -4.8% |
| August 2026 | £0.0525 | +7.7% |
| July 2026 | £0.0488 | +0.5% |
| June 2026 | £0.0485 | 0.0% |
| May 2026 | £0.0485 | -4.9% |
| April 2026 | £0.0510 | +9.7% |
| March 2026 | £0.0465 | +4.5% |
| February 2026 | £0.0445 | 0.0% |
| January 2026 | £0.0445 | -5.3% |
| December 2025 | £0.0470 | 0.0% |
About the ZAM data
Daily bars. 2,534 sessions from Jun 24, 2011 to Nov 11, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 20, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AZAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ZAM share price history
