Zegona Communications Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	171.00	172.30	170.00	170.00	150.21	90,553
2023-12-15	167.00	175.40	167.00	170.00	150.21	43,740
2023-12-14	173.00	175.01	167.00	175.00	154.63	549,078
2023-12-13	169.00	172.00	167.00	167.00	147.56	127,885
2023-12-12	165.00	170.00	165.00	165.00	145.79	493,314
2023-12-11	159.00	164.00	158.00	164.00	144.91	385,448
2023-12-08	160.00	160.00	157.44	160.00	141.38	144,062
2023-12-07	156.88	158.00	156.44	157.00	138.72	205,990
2023-12-06	160.00	160.00	156.00	160.00	141.38	10,912
2023-12-05	160.00	160.00	158.55	160.00	141.38	15,308
2023-12-04	165.00	165.00	160.10	163.00	144.03	7,468
2023-12-01	161.00	163.00	161.00	163.00	144.03	521,034
2023-11-30	165.00	166.08	160.00	161.50	142.70	1,566,646
2023-11-29	160.00	160.00	159.00	159.00	140.49	11,057
2023-11-28	159.00	164.00	155.00	160.00	141.38	476,946
2023-11-27	157.00	159.00	155.25	157.00	138.72	104,825
2023-11-24	157.00	157.60	155.50	155.50	137.40	13,700
2023-11-23	154.00	159.00	150.00	156.00	137.84	1,101,190
2023-11-22	150.00	154.00	149.33	152.00	134.31	1,039,608
2023-11-21	150.00	150.00	148.00	149.00	131.66	158,267
2023-11-20	145.00	149.00	145.00	149.00	131.66	130,178
2023-11-17	154.00	154.00	145.00	147.00	129.89	2,989,173
2023-11-16	149.50	153.00	147.00	149.50	132.10	1,100,059
2023-11-15	150.00	153.00	140.25	150.00	132.54	1,325,205
2023-11-14	147.50	150.00	130.00	141.00	124.59	1,579,473
2023-09-22	31.200	31.200	31.200	31.200	27.568	0
2023-09-21	31.200	31.200	30.400	31.200	27.568	12
2023-09-20	31.500	31.500	30.250	31.500	27.833	16,000
2023-09-19	34.500	34.500	34.500	34.500	30.484	0
2023-09-18	34.500	34.500	34.500	34.500	30.484	0
2023-09-15	34.500	34.500	34.000	34.500	30.484	5,097
2023-09-14	34.500	34.500	34.000	34.500	30.484	100
2023-09-13	34.000	34.500	34.000	34.500	30.484	100
2023-09-12	34.500	34.500	34.000	34.500	30.484	100
2023-09-11	34.500	34.500	34.000	34.500	30.484	155
2023-09-08	34.500	34.500	34.000	34.500	30.484	100
2023-09-07	34.500	35.000	34.000	34.500	30.484	108
2023-09-06	34.500	34.500	34.000	34.500	30.484	4,460
2023-09-05	34.500	34.500	34.000	34.500	30.484	100
2023-09-04	34.500	34.500	34.000	34.500	30.484	100
2023-09-01	34.500	34.500	34.000	34.500	30.484	2,112
2023-08-31	34.500	34.500	34.000	34.500	30.484	100
2023-08-30	34.500	35.000	34.000	34.500	30.484	110
2023-08-29	34.000	34.500	34.000	34.500	30.484	100
2023-08-25	34.500	34.500	34.000	34.500	30.484	100
2023-08-24	34.500	34.500	34.000	34.500	30.484	200
2023-08-23	34.500	34.500	34.000	34.500	30.484	100
2023-08-22	34.500	35.000	34.000	34.500	30.484	103
2023-08-21	34.500	34.500	34.000	34.500	30.484	100
2023-08-18	34.500	34.500	34.000	34.500	30.484	100
2023-08-17	35.500	35.500	34.000	35.500	31.368	1,354
2023-08-16	35.500	35.500	34.000	35.500	31.368	100
2023-08-15	35.500	35.500	34.000	35.500	31.368	100
2023-08-14	35.500	37.000	34.000	35.500	31.368	108
2023-08-11	35.500	35.500	34.000	35.500	31.368	112
2023-08-10	35.500	35.500	35.500	35.500	31.368	100
2023-08-09	35.000	35.500	34.000	35.500	31.368	100
2023-08-08	35.500	35.500	34.000	35.500	31.368	100
2023-08-07	35.500	35.500	34.000	35.500	31.368	7,600
2023-08-04	36.500	36.500	34.000	36.500	32.251	1,065

← NewerPage 13 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	1.5711 GBP
2021-07-01	0.0260 GBP
2021-02-11	0.0220 GBP
2020-07-02	0.0260 GBP
2020-02-13	0.0200 GBP
2019-08-15	0.0250 GBP
2019-02-07	0.0250 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.