LSE · ZTF · stock
Zotefoams plc (ZTF) stock price history
Every LSE trading session of Zotefoams plc from Feb 28, 1995 to Nov 13, 2026: 7,202 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.
ZTF adjusted close, 1995 to 2026
- £7.05
- All time high, 2018
- £5.13
- 52 week high, £3.18 low
- 7,202
- Daily sessions since 1995
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
ZTF key facts
- Zotefoams plc (ZTF) closed at £4.53 on Nov 13, 2026 on LSE.
- ZTF's all time high close is £7.05, set on Dec 31, 2018; its all time low close is £0.4232 on Mar 10, 2009.
- ZTF's 52 week range is £3.18 to £5.13.
- ZTF returned +18.0% over the year to Nov 13, 2026 and +4.5% over five years.
- Over ten years ZTF returned +82%, +6.2% a year compounded.
- ZTF's deepest drawdown was -87.4% from Apr 1, 1996 to Mar 10, 2009.
- DataCedar holds 7,202 daily sessions of ZTF history from Feb 28, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZTF price chart, 1995 to 2026
ZTF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +3.3% |
| 6 months | +19.2% |
| Year to date | +10.5% |
| 1 year | +18.0% |
| 3 years | +48.6% |
| 5 years | +4.5% |
| 10 years | +82.0% |
| Since Feb 28, 1995 | +169.4% |
| Compound annual growth, 31.7 years | +3.2% |
ZTF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £7.05 on Dec 31, 2018
- All time low close
- £0.4232 on Mar 10, 2009
- 52 week high
- £5.13 on Oct 19, 2026
- 52 week low
- £3.18 on Mar 30, 2026
- Deepest drawdown
- -87.4% from Apr 1, 1996 to Mar 10, 2009, recovered Jun 11, 2015
- Best single session
- +51.4% on Feb 24, 2000
- Worst single session
- -36.4% on Oct 3, 2019
- Volatility, 1 year annualised
- 34.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1995
- 2.7×
- Best calendar year
- 2017, +87%
- Worst calendar year
- 1998, -60%
ZTF 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. 1995 starts on Feb 28, 1995; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £4.03 | £5.13 | £3.18 | £4.53 | +12.4% | 29.1M | 217 |
| 2025 | £3.18 | £4.80 | £2.22 | £4.03 | +28.0% | 30.9M | 253 |
| 2024 | £3.56 | £5.95 | £2.80 | £3.15 | -6.0% | 25.2M | 252 |
| 2023 | £3.35 | £4.15 | £2.58 | £3.35 | -1.5% | 10.6M | 234 |
| 2022 | £4.05 | £4.10 | £2.33 | £3.40 | -15.4% | 7.6M | 237 |
| 2021 | £3.82 | £4.98 | £3.51 | £4.02 | +5.8% | 12.2M | 248 |
| 2020 | £4.43 | £5.29 | £1.52 | £3.80 | -14.6% | 14.3M | 245 |
| 2019 | £7.03 | £7.03 | £3.00 | £4.44 | -37.0% | 21.5M | 241 |
| 2018 | £4.46 | £7.15 | £4.09 | £7.05 | +54.5% | 14.5M | 229 |
| 2017 | £2.51 | £4.74 | £2.40 | £4.56 | +86.6% | 6.1M | 218 |
| 2016 | £3.38 | £3.39 | £2.31 | £2.45 | -26.4% | 6.1M | 230 |
| 2015 | £2.33 | £3.72 | £2.10 | £3.32 | +44.2% | 9.2M | 211 |
| 2014 | £1.73 | £2.86 | £1.64 | £2.31 | +31.7% | 5.2M | 169 |
| 2013 | £2.04 | £2.26 | £1.73 | £1.75 | -12.9% | 6M | 177 |
| 2012 | £1.17 | £2.25 | £1.08 | £2.01 | +76.8% | 7M | 174 |
| 2011 | £1.42 | £1.61 | £1.04 | £1.14 | -20.0% | 3.1M | 177 |
| 2010 | £0.9168 | £1.64 | £0.8271 | £1.42 | +54.1% | 8.6M | 235 |
| 2009 | £0.5925 | £1.02 | £0.3934 | £0.9218 | +55.6% | 4.1M | 239 |
| 2008 | £0.9606 | £1.12 | £0.5228 | £0.5925 | -38.3% | 1.1M | 235 |
| 2007 | £1.00 | £1.29 | £0.9108 | £0.9606 | -4.4% | 2.3M | 236 |
| 2006 | £0.7509 | £1.16 | £0.7280 | £1.00 | +33.8% | 3.3M | 151 |
| 2005 | £0.6809 | £0.9198 | £0.6635 | £0.7509 | +10.3% | 2.4M | 138 |
| 2004 | £0.8146 | £0.8557 | £0.6262 | £0.6809 | -16.4% | 6M | 157 |
| 2003 | £0.8437 | £1.03 | £0.6954 | £0.8146 | -3.4% | 5.1M | 253 |
| 2002 | £0.8579 | £1.01 | £0.6847 | £0.8437 | -1.7% | 12.4M | 261 |
| 2001 | £0.7879 | £1.26 | £0.6943 | £0.8579 | +8.9% | 12.3M | 261 |
| 2000 | £1.15 | £1.41 | £0.7582 | £0.7879 | -31.7% | 16.2M | 260 |
| 1999 | £0.7969 | £1.50 | £0.6929 | £1.15 | +44.8% | 26.9M | 261 |
| 1998 | £1.99 | £2.36 | £0.7721 | £0.7969 | -60.0% | 14M | 261 |
| 1997 | £2.10 | £2.45 | £1.90 | £1.99 | -5.2% | 9.7M | 261 |
| 1996 | £2.75 | £3.46 | £1.83 | £2.10 | -23.5% | 19.1M | 262 |
| 1995 | £1.68 | £2.84 | £1.68 | £2.75 | n/a | 8.3M | 219 |
ZTF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £4.53 | -4.0% |
| October 2026 | £4.72 | +7.3% |
| September 2026 | £4.40 | -1.2% |
| August 2026 | £4.45 | -3.3% |
| July 2026 | £4.60 | +4.7% |
| June 2026 | £4.40 | +5.9% |
| May 2026 | £4.15 | +4.9% |
| April 2026 | £3.96 | +16.8% |
| March 2026 | £3.39 | -21.7% |
| February 2026 | £4.33 | +4.6% |
| January 2026 | £4.14 | +2.7% |
| December 2025 | £4.03 | -5.8% |
About the ZTF data
Daily bars. 7,202 sessions from Feb 28, 1995 to Nov 13, 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 23, 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 Feb 28, 1995, 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%3AZTF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ZTF share price history
