Zytronic plc (ZYT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:37PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 55.00 | 56.95 | 55.00 | 56.95 | 56.95 | 2,449 |
| 01 May 2024 | 57.50 | 56.81 | 56.75 | 57.50 | 57.50 | 3,730 |
| 30 Apr 2024 | 57.50 | 59.65 | 56.50 | 57.50 | 57.50 | 3,508 |
| 29 Apr 2024 | 55.00 | 59.75 | 53.80 | 57.50 | 57.50 | 21,628 |
| 26 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 25 Apr 2024 | 55.00 | 56.90 | 53.50 | 55.00 | 55.00 | 15,835 |
| 24 Apr 2024 | 55.00 | 56.25 | 52.80 | 55.00 | 55.00 | 2,382 |
| 23 Apr 2024 | 55.00 | 52.80 | 52.80 | 55.00 | 55.00 | 968 |
| 22 Apr 2024 | 55.00 | 56.90 | 52.61 | 55.00 | 55.00 | 24,559 |
| 19 Apr 2024 | 55.00 | 54.00 | 50.00 | 55.00 | 55.00 | 9,281 |
| 18 Apr 2024 | 55.00 | 51.00 | 51.00 | 55.00 | 55.00 | 15 |
| 17 Apr 2024 | 55.00 | 56.90 | 50.00 | 55.00 | 55.00 | 26,130 |
| 16 Apr 2024 | 57.50 | 60.00 | 50.00 | 55.00 | 55.00 | 5,700 |
| 15 Apr 2024 | 57.50 | 55.00 | 54.25 | 57.50 | 57.50 | 6,380 |
| 12 Apr 2024 | 57.50 | 58.00 | 55.00 | 56.50 | 56.50 | 2,022 |
| 11 Apr 2024 | 57.50 | 55.00 | 54.00 | 57.50 | 57.50 | 892 |
| 10 Apr 2024 | 57.50 | 59.25 | 55.05 | 57.50 | 57.50 | 14,124 |
| 09 Apr 2024 | 57.50 | 59.40 | 56.00 | 57.50 | 57.50 | 3,727 |
| 08 Apr 2024 | 57.50 | 59.50 | 55.00 | 57.50 | 57.50 | 1,207 |
| 05 Apr 2024 | 57.50 | 59.85 | 57.40 | 57.50 | 57.50 | 12,311 |
| 04 Apr 2024 | 57.50 | 57.63 | 57.63 | 57.50 | 57.50 | 8,523 |
| 03 Apr 2024 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | 14,814 |
| 02 Apr 2024 | 60.00 | 60.00 | 55.00 | 57.50 | 57.50 | 15,260 |
| 28 Mar 2024 | 60.00 | 62.80 | 55.00 | 60.00 | 60.00 | 23,580 |
| 27 Mar 2024 | 57.50 | 60.00 | 57.60 | 60.00 | 60.00 | 13,003 |
| 26 Mar 2024 | 57.50 | 60.00 | 57.00 | 57.50 | 57.50 | 11,419 |
| 25 Mar 2024 | 57.50 | 59.20 | 57.00 | 57.50 | 57.50 | 8,444 |
| 22 Mar 2024 | 60.00 | 61.40 | 55.00 | 57.50 | 57.50 | 47,176 |
| 21 Mar 2024 | 60.00 | 58.33 | 58.33 | 60.00 | 60.00 | 2,500 |
| 20 Mar 2024 | 60.00 | 65.00 | 58.33 | 60.00 | 60.00 | 17,026 |
| 19 Mar 2024 | 60.00 | 58.33 | 58.33 | 60.00 | 60.00 | 10,680 |
| 18 Mar 2024 | 60.00 | 63.00 | 57.31 | 60.00 | 60.00 | 13,376 |
| 15 Mar 2024 | 62.50 | 65.00 | 58.11 | 60.00 | 60.00 | 47,053 |
| 14 Mar 2024 | 65.00 | 61.25 | 58.00 | 62.50 | 62.50 | 40,191 |
| 13 Mar 2024 | 65.00 | 70.00 | 61.25 | 65.00 | 65.00 | 20,184 |
| 12 Mar 2024 | 65.00 | 61.00 | 60.00 | 65.00 | 65.00 | 1,578 |
| 11 Mar 2024 | 65.00 | 67.00 | 60.00 | 65.00 | 65.00 | 15,436 |
| 08 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 07 Mar 2024 | 65.00 | 67.00 | 61.60 | 65.00 | 65.00 | 2,880 |
| 06 Mar 2024 | 65.00 | 70.00 | 61.50 | 65.00 | 65.00 | 25,015 |
| 05 Mar 2024 | 65.00 | 70.00 | 63.38 | 65.00 | 65.00 | 6,145 |
| 04 Mar 2024 | 65.00 | 67.50 | 63.33 | 65.00 | 65.00 | 18,963 |
| 01 Mar 2024 | 65.00 | 68.00 | 63.33 | 65.00 | 65.00 | 32,833 |
| 29 Feb 2024 | 65.00 | 68.35 | 61.03 | 65.00 | 65.00 | 39,663 |
| 28 Feb 2024 | 72.50 | 74.30 | 73.00 | 73.00 | 73.00 | 10,402 |
| 27 Feb 2024 | 72.50 | 74.75 | 71.16 | 72.50 | 72.50 | 987 |
| 26 Feb 2024 | 75.00 | 74.50 | 70.00 | 74.50 | 74.50 | 38,819 |
| 23 Feb 2024 | 75.00 | 76.90 | 71.74 | 75.00 | 75.00 | 15,986 |
| 22 Feb 2024 | 75.00 | 76.50 | 72.00 | 75.00 | 75.00 | 14,378 |
| 21 Feb 2024 | 72.50 | 75.00 | 70.00 | 75.00 | 75.00 | 26,505 |
| 20 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 38 |
| 19 Feb 2024 | 72.50 | 73.11 | 73.11 | 72.50 | 72.50 | 6,867 |
| 16 Feb 2024 | 72.50 | 77.00 | 71.37 | 72.50 | 72.50 | 24,036 |
| 15 Feb 2024 | 72.50 | 76.50 | 70.00 | 76.50 | 76.50 | 21,432 |
| 14 Feb 2024 | 75.00 | 76.50 | 70.00 | 75.00 | 75.00 | 50,121 |
| 13 Feb 2024 | 75.00 | 76.50 | 72.00 | 75.00 | 75.00 | 30,003 |
| 12 Feb 2024 | 72.50 | 79.50 | 70.00 | 75.00 | 75.00 | 54,365 |
| 09 Feb 2024 | 75.00 | 75.00 | 70.10 | 72.50 | 72.50 | 28,894 |
| 08 Feb 2024 | 69.50 | 80.00 | 70.00 | 75.00 | 75.00 | 21,249 |
| 07 Feb 2024 | 65.00 | 73.00 | 63.00 | 69.50 | 69.50 | 31,157 |
| 06 Feb 2024 | 61.50 | 65.00 | 64.90 | 65.00 | 65.00 | 17,274 |
| 05 Feb 2024 | 61.50 | 63.00 | 58.00 | 61.50 | 61.50 | 24,369 |
| 02 Feb 2024 | 62.50 | 62.40 | 58.00 | 61.50 | 61.50 | 20,065 |
| 01 Feb 2024 | 62.50 | 60.55 | 60.55 | 62.50 | 62.50 | 1,200 |
| 31 Jan 2024 | 62.50 | 63.00 | 60.55 | 61.50 | 61.50 | 15,213 |
| 30 Jan 2024 | 61.50 | 65.00 | 58.00 | 61.50 | 61.50 | 17,960 |
| 29 Jan 2024 | 61.50 | 62.90 | 60.80 | 61.50 | 61.50 | 19,657 |
| 26 Jan 2024 | 61.50 | 60.89 | 58.35 | 61.50 | 61.50 | 31,845 |
| 25 Jan 2024 | 61.50 | 65.00 | 58.00 | 61.50 | 61.50 | 4,427 |
| 24 Jan 2024 | 61.50 | 61.50 | 58.00 | 61.50 | 61.50 | 9,498 |
| 23 Jan 2024 | 58.00 | 62.00 | 58.00 | 61.50 | 61.50 | 26,524 |
| 22 Jan 2024 | 58.50 | 60.95 | 56.00 | 58.00 | 58.00 | 37,584 |
| 19 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 18 Jan 2024 | 58.50 | 59.50 | 57.66 | 59.50 | 59.50 | 94,696 |
| 17 Jan 2024 | 57.50 | 62.00 | 55.00 | 58.50 | 58.50 | 82,991 |
| 16 Jan 2024 | 57.50 | 60.00 | 56.10 | 57.50 | 57.50 | 6,876 |
| 15 Jan 2024 | 55.75 | 58.75 | 55.75 | 57.50 | 57.50 | 29,951 |
| 12 Jan 2024 | 57.00 | 59.00 | 55.00 | 57.50 | 57.50 | 13,462 |
| 11 Jan 2024 | 60.00 | 65.00 | 55.00 | 57.00 | 57.00 | 35,473 |
| 10 Jan 2024 | 60.00 | 65.00 | 55.00 | 60.00 | 60.00 | 89,917 |
| 09 Jan 2024 | 70.00 | 62.90 | 60.00 | 60.00 | 60.00 | 96,630 |
| 08 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 04 Jan 2024 | 80.00 | 81.50 | 75.00 | 80.00 | 80.00 | 33,614 |
| 03 Jan 2024 | 80.00 | 78.50 | 75.00 | 80.00 | 80.00 | 849 |
| 02 Jan 2024 | 80.00 | 82.00 | 75.00 | 80.00 | 80.00 | 23,564 |
| 29 Dec 2023 | 80.00 | 82.00 | 82.00 | 82.00 | 82.00 | 329 |
| 28 Dec 2023 | 80.00 | 82.00 | 77.00 | 80.00 | 80.00 | 11,112 |
| 27 Dec 2023 | 80.00 | 82.00 | 77.00 | 80.00 | 80.00 | 3,403 |
| 22 Dec 2023 | 80.00 | 85.00 | 77.10 | 80.00 | 80.00 | 1,047 |
| 21 Dec 2023 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | 17,737 |
| 20 Dec 2023 | 80.00 | 83.50 | 79.10 | 80.00 | 80.00 | 6,441 |
| 19 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 18 Dec 2023 | 80.00 | 82.40 | 78.55 | 80.00 | 80.00 | 17,543 |
| 15 Dec 2023 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 25,636 |
| 14 Dec 2023 | 80.00 | 82.20 | 78.00 | 80.00 | 80.00 | 3,745 |
| 13 Dec 2023 | 80.00 | 82.40 | 78.00 | 80.00 | 80.00 | 10,030 |
| 12 Dec 2023 | 80.00 | 77.60 | 77.36 | 80.00 | 80.00 | 3,872 |
| 11 Dec 2023 | 80.00 | 82.50 | 75.00 | 80.00 | 80.00 | 14,923 |
| 08 Dec 2023 | 80.00 | 83.00 | 76.00 | 80.00 | 80.00 | 6,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.