Zegona Communications Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	85.500	85.500	83.000	85.500	75.548	3,739
2022-02-22	85.500	85.500	83.500	85.500	75.548	272
2022-02-21	85.500	85.500	85.350	85.500	75.548	2,342
2022-02-18	85.500	85.500	85.500	85.500	75.548	0
2022-02-17	85.500	85.500	83.500	85.500	75.548	33,919
2022-02-16	87.500	88.000	83.000	85.500	75.548	27,885
2022-02-15	87.500	87.500	87.300	87.500	77.315	5,688
2022-02-14	87.500	87.500	85.000	87.500	77.315	3,115
2022-02-11	87.500	87.500	87.500	87.500	77.315	0
2022-02-10	87.500	87.500	87.500	87.500	77.315	0
2022-02-09	87.500	88.000	87.500	87.500	77.315	108
2022-02-08	87.500	88.000	87.500	87.500	77.315	2,840
2022-02-07	87.500	87.500	85.500	87.500	77.315	2,076
2022-02-04	87.500	87.500	85.000	87.500	77.315	4,350
2022-02-03	87.500	87.500	87.500	87.500	77.315	0
2022-02-02	87.500	87.500	87.500	87.500	77.315	0
2022-02-01	87.500	88.000	87.500	87.500	77.315	1,877
2022-01-31	87.500	87.500	86.000	87.500	77.315	360
2022-01-28	87.500	87.500	87.500	87.500	77.315	0
2022-01-27	87.500	87.500	87.500	87.500	77.315	0
2022-01-26	87.500	87.500	86.000	87.500	77.315	587
2022-01-25	87.500	87.500	87.500	87.500	77.315	0
2022-01-24	87.500	87.500	87.500	87.500	77.315	0
2022-01-21	87.500	88.500	87.500	87.500	77.315	548
2022-01-20	87.500	87.500	87.500	87.500	77.315	0
2022-01-19	87.500	88.500	85.750	87.500	77.315	3,788
2022-01-18	87.500	88.750	87.500	87.500	77.315	1,676
2022-01-17	87.500	87.500	87.500	87.500	77.315	0
2022-01-14	87.500	87.500	87.500	87.500	77.315	626
2022-01-13	87.500	87.500	87.500	87.500	77.315	0
2022-01-12	87.500	87.500	87.000	87.500	77.315	166
2022-01-11	87.500	87.500	86.050	87.500	77.315	33,957
2022-01-10	89.000	89.000	89.000	89.000	78.640	0
2022-01-07	89.000	89.000	89.000	89.000	78.640	0
2022-01-06	90.000	90.000	88.000	89.000	78.640	6,738
2022-01-05	91.000	92.000	85.360	86.000	75.989	146,073
2022-01-04	91.500	91.500	91.500	91.500	80.849	0
2021-12-31	91.500	91.500	91.500	91.500	80.849	0
2021-12-30	91.500	91.500	91.500	91.500	80.849	0
2021-12-29	91.500	91.500	91.500	91.500	80.849	0
2021-12-24	91.500	91.500	91.000	91.500	80.849	81,000
2021-12-23	91.500	91.500	90.000	91.500	80.849	3,466
2021-12-22	91.500	91.500	90.000	91.500	80.849	1,603
2021-12-21	91.500	91.500	91.250	91.500	80.849	837
2021-12-20	92.500	92.500	91.500	91.500	80.849	3,286
2021-12-17	92.500	92.500	90.000	92.500	81.733	40,737
2021-12-16	92.500	93.000	90.500	92.500	81.733	136,080
2021-12-15	93.500	93.500	91.000	92.500	81.733	22,203
2021-12-14	95.000	95.000	94.000	94.000	83.058	4,000
2021-12-13	96.500	96.500	96.500	96.500	85.267	0
2021-12-10	96.500	96.500	96.500	96.500	85.267	0
2021-12-09	97.500	97.500	95.100	97.500	86.151	4,874
2021-12-08	97.500	98.000	97.500	97.500	86.151	4,705
2021-12-07	97.500	98.400	95.000	97.500	86.151	15,736
2021-12-06	97.500	97.500	95.000	97.500	86.151	2,340
2021-12-03	95.000	95.000	95.000	95.000	83.942	80,459
2021-12-02	99.000	99.880	95.050	97.500	86.151	11,422
2021-12-01	101.50	101.50	100.00	101.50	89.685	1,333
2021-11-30	102.50	102.50	102.50	102.50	90.569	0
2021-11-29	102.50	102.50	102.50	102.50	90.569	0

← NewerPage 20 of 21 · 1,232 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.