Zegona Communications Plc ZEG
LSE · United Kingdom · Finance
GBp 1,740.00-12.00 (-0.68%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,740.00 | -0.68% | GBp 1,714.00 | GBp 1,754.00 | GBp 1,698.00 | 394.50K |
| 2026-09-30 | GBp 1,752.00 | +2.34% | GBp 1,732.00 | GBp 1,808.00 | GBp 1,732.00 | 728.33K |
| 2026-09-29 | GBp 1,712.00 | -1.38% | GBp 1,728.00 | GBp 1,730.00 | GBp 1,686.00 | 346.15K |
| 2026-09-28 | GBp 1,736.00 | -0.23% | GBp 1,750.00 | GBp 1,772.00 | GBp 1,736.00 | 410.30K |
| 2026-09-25 | GBp 1,740.00 | +1.52% | GBp 1,720.00 | GBp 1,756.00 | GBp 1,704.00 | 415.01K |
| 2026-09-24 | GBp 1,714.00 | -3.16% | GBp 1,806.00 | GBp 1,826.00 | GBp 1,658.00 | 1.34M |
| 2026-09-23 | GBp 1,770.00 | -1.12% | GBp 1,790.00 | GBp 1,794.00 | GBp 1,742.00 | 239.90K |
| 2026-09-22 | GBp 1,790.00 | -1.43% | GBp 1,810.00 | GBp 1,826.00 | GBp 1,772.00 | 394.81K |
| 2026-09-21 | GBp 1,816.00 | +1.68% | GBp 1,774.00 | GBp 1,816.00 | GBp 1,768.00 | 274.31K |
| 2026-09-18 | GBp 1,786.00 | -4.49% | GBp 1,852.00 | GBp 1,852.00 | GBp 1,738.00 | 2.48M |
| 2026-09-17 | GBp 1,870.00 | +4.24% | GBp 1,792.00 | GBp 1,870.00 | GBp 1,786.00 | 661.82K |
| 2026-09-16 | GBp 1,794.00 | -0.66% | GBp 1,804.00 | GBp 1,806.32 | GBp 1,772.00 | 386.15K |
| 2026-09-15 | GBp 1,806.00 | +2.85% | GBp 1,750.00 | GBp 1,836.00 | GBp 1,728.00 | 862.79K |
| 2026-09-14 | GBp 1,756.00 | +3.54% | GBp 1,688.00 | GBp 1,798.00 | GBp 1,674.00 | 771.45K |
| 2026-09-11 | GBp 1,696.00 | +5.08% | GBp 1,614.00 | GBp 1,696.00 | GBp 1,610.00 | 477.23K |
| 2026-09-10 | GBp 1,614.00 | 0.00% | GBp 1,650.00 | GBp 1,696.00 | GBp 1,614.00 | 317.69K |
| 2026-09-09 | GBp 1,614.00 | -1.47% | GBp 1,634.00 | GBp 1,642.00 | GBp 1,602.64 | 216.20K |
| 2026-09-08 | GBp 1,638.00 | +0.86% | GBp 1,620.00 | GBp 1,652.00 | GBp 1,608.00 | 193.72K |
| 2026-09-07 | GBp 1,624.00 | -1.22% | GBp 1,622.00 | GBp 1,654.00 | GBp 1,618.00 | 172.49K |
| 2026-09-04 | GBp 1,644.00 | +2.49% | GBp 1,590.00 | GBp 1,660.00 | GBp 1,588.00 | 565.73K |
| 2026-09-03 | GBp 1,604.00 | +1.13% | GBp 1,584.00 | GBp 1,630.00 | GBp 1,574.00 | 333.40K |
| 2026-09-02 | GBp 1,586.00 | -2.10% | GBp 1,596.00 | GBp 1,620.00 | GBp 1,554.00 | 323.01K |
| 2026-09-01 | GBp 1,620.00 | -0.74% | GBp 1,630.00 | GBp 1,640.00 | GBp 1,586.00 | 473.95K |
| 2026-08-28 | GBp 1,632.00 | +0.12% | GBp 1,626.00 | GBp 1,648.00 | GBp 1,620.00 | 333.31K |
| 2026-08-27 | GBp 1,630.00 | -0.97% | GBp 1,650.00 | GBp 1,650.00 | GBp 1,608.00 | 233.62K |
| 2026-08-26 | GBp 1,646.00 | +0.49% | GBp 1,640.00 | GBp 1,668.00 | GBp 1,624.00 | 274.72K |
| 2026-08-25 | GBp 1,638.00 | +3.02% | GBp 1,590.00 | GBp 1,652.00 | GBp 1,554.00 | 571.31K |
| 2026-08-24 | GBp 1,590.00 | +0.13% | GBp 1,576.00 | GBp 1,596.00 | GBp 1,554.00 | 253.18K |
| 2026-08-21 | GBp 1,588.00 | +0.76% | GBp 1,566.00 | GBp 1,588.00 | GBp 1,552.00 | 364.20K |
| 2026-08-20 | GBp 1,576.00 | +0.25% | GBp 1,572.00 | GBp 1,584.00 | GBp 1,550.00 | 235.09K |
| 2026-08-19 | GBp 1,572.00 | +2.75% | GBp 1,526.00 | GBp 1,572.00 | GBp 1,524.00 | 225.13K |
| 2026-08-18 | GBp 1,530.00 | +0.13% | GBp 1,516.00 | GBp 1,552.00 | GBp 1,516.00 | 341.38K |
| 2026-08-17 | GBp 1,528.00 | -1.93% | GBp 1,558.00 | GBp 1,572.00 | GBp 1,519.96 | 185.49K |
| 2026-08-14 | GBp 1,558.00 | +2.64% | GBp 1,514.00 | GBp 1,566.00 | GBp 1,502.00 | 329.42K |
| 2026-08-13 | GBp 1,518.00 | +2.02% | GBp 1,514.00 | GBp 1,518.00 | GBp 1,486.00 | 626.74K |
| 2026-08-12 | GBp 1,488.00 | +2.34% | GBp 1,470.00 | GBp 1,512.00 | GBp 1,456.00 | 509.77K |
| 2026-08-11 | GBp 1,454.00 | +0.28% | GBp 1,440.00 | GBp 1,476.00 | GBp 1,440.00 | 460.17K |
| 2026-08-10 | GBp 1,450.00 | -4.61% | GBp 1,524.00 | GBp 1,542.00 | GBp 1,446.00 | 331.70K |
| 2026-08-07 | GBp 1,520.00 | -0.39% | GBp 1,508.00 | GBp 1,536.00 | GBp 1,504.00 | 312.05K |
| 2026-08-06 | GBp 1,526.00 | +2.28% | GBp 1,488.00 | GBp 1,550.00 | GBp 1,484.00 | 285.96K |
| 2026-08-05 | GBp 1,492.00 | +0.95% | GBp 1,476.00 | GBp 1,528.00 | GBp 1,476.00 | 630.08K |
| 2026-08-04 | GBp 1,478.00 | +1.23% | GBp 1,468.00 | GBp 1,488.00 | GBp 1,456.00 | 181.26K |
| 2026-08-03 | GBp 1,460.00 | -0.14% | GBp 1,444.00 | GBp 1,468.00 | GBp 1,440.00 | 327.49K |
| 2026-07-31 | GBp 1,462.00 | +0.27% | GBp 1,430.00 | GBp 1,474.00 | GBp 1,424.00 | 458.65K |
| 2026-07-30 | GBp 1,458.00 | -3.95% | GBp 1,512.00 | GBp 1,520.00 | GBp 1,442.00 | 374.33K |
| 2026-07-29 | GBp 1,518.00 | -1.30% | GBp 1,532.00 | GBp 1,542.00 | GBp 1,512.00 | 341.82K |
| 2026-07-28 | GBp 1,538.00 | +1.32% | GBp 1,516.00 | GBp 1,546.00 | GBp 1,492.00 | 239.67K |
| 2026-07-27 | GBp 1,518.00 | +1.20% | GBp 1,500.00 | GBp 1,524.00 | GBp 1,474.00 | 374.14K |
| 2026-07-24 | GBp 1,500.00 | +1.35% | GBp 1,472.00 | GBp 1,502.00 | GBp 1,470.00 | 336.49K |
| 2026-07-23 | GBp 1,480.00 | -2.63% | GBp 1,544.00 | GBp 1,544.00 | GBp 1,474.00 | 268.66K |
| 2026-07-22 | GBp 1,520.00 | +1.20% | GBp 1,502.00 | GBp 1,527.36 | GBp 1,482.00 | 299.21K |
| 2026-07-21 | GBp 1,502.00 | +1.21% | GBp 1,492.00 | GBp 1,506.00 | GBp 1,474.00 | 355.84K |
| 2026-07-20 | GBp 1,484.00 | -2.11% | GBp 1,518.00 | GBp 1,524.00 | GBp 1,480.00 | 387.09K |
| 2026-07-17 | GBp 1,516.00 | 0.00% | GBp 1,488.00 | GBp 1,534.00 | GBp 1,486.00 | 323.65K |
| 2026-07-16 | GBp 1,516.00 | +2.29% | GBp 1,482.00 | GBp 1,524.00 | GBp 1,456.00 | 451.94K |
| 2026-07-15 | GBp 1,482.00 | -4.02% | GBp 1,518.00 | GBp 1,547.81 | GBp 1,372.00 | 939.03K |
| 2026-07-14 | GBp 1,544.00 | +2.80% | GBp 1,486.00 | GBp 1,550.00 | GBp 1,480.00 | 359.22K |
| 2026-07-13 | GBp 1,502.00 | +4.16% | GBp 1,442.00 | GBp 1,518.00 | GBp 1,426.00 | 633.38K |
| 2026-07-10 | GBp 1,442.00 | -1.10% | GBp 1,476.00 | GBp 1,492.00 | GBp 1,442.00 | 495.51K |
| 2026-07-09 | GBp 1,458.00 | +2.10% | GBp 1,428.00 | GBp 1,460.00 | GBp 1,406.00 | 1.09M |
| 2026-07-08 | GBp 1,428.00 | -3.90% | GBp 1,478.00 | GBp 1,478.00 | GBp 1,402.00 | 1.37M |
| 2026-07-07 | GBp 1,486.00 | -3.38% | GBp 1,534.00 | GBp 1,556.00 | GBp 1,464.00 | 872.27K |
| 2026-07-06 | GBp 1,538.00 | -0.77% | GBp 1,550.00 | GBp 1,562.00 | GBp 1,520.00 | 455.23K |
| 2026-07-03 | GBp 1,550.00 | 0.00% | GBp 1,580.00 | GBp 1,594.00 | GBp 1,550.00 | 1.01M |
| 2026-07-02 | GBp 1,550.00 | +1.97% | GBp 1,516.00 | GBp 1,560.00 | GBp 1,496.00 | 493.51K |
| 2026-07-01 | GBp 1,520.00 | -4.52% | GBp 1,586.00 | GBp 1,602.00 | GBp 1,488.00 | 994.99K |
| 2026-06-30 | GBp 1,592.00 | -4.67% | GBp 1,674.00 | GBp 1,674.00 | GBp 1,592.00 | 786.21K |
| 2026-06-29 | GBp 1,670.00 | -2.91% | GBp 1,710.00 | GBp 1,726.00 | GBp 1,658.00 | 465.20K |
| 2026-06-26 | GBp 1,720.00 | +1.42% | GBp 1,700.00 | GBp 1,734.00 | GBp 1,690.00 | 547.13K |
| 2026-06-25 | GBp 1,696.00 | +1.07% | GBp 1,660.00 | GBp 1,736.00 | GBp 1,644.00 | 910.04K |
| 2026-06-24 | GBp 1,678.00 | +2.82% | GBp 1,644.00 | GBp 1,678.00 | GBp 1,610.00 | 517.32K |
| 2026-06-23 | GBp 1,632.00 | -0.73% | GBp 1,642.00 | GBp 1,654.00 | GBp 1,582.00 | 1.08M |
| 2026-06-22 | GBp 1,644.00 | -2.84% | GBp 1,696.00 | GBp 1,738.00 | GBp 1,638.00 | 626.08K |
| 2026-06-19 | GBp 1,692.00 | +1.32% | GBp 1,676.00 | GBp 1,692.00 | GBp 1,648.00 | 912.31K |
| 2026-06-18 | GBp 1,670.00 | -3.80% | GBp 1,726.00 | GBp 1,748.00 | GBp 1,662.00 | 459.40K |
| 2026-06-17 | GBp 1,736.00 | +3.95% | GBp 1,680.00 | GBp 1,736.00 | GBp 1,606.00 | 813.84K |
| 2026-06-16 | GBp 1,670.00 | -6.29% | GBp 1,782.00 | GBp 1,808.00 | GBp 1,670.00 | 704.40K |
| 2026-06-15 | GBp 1,782.00 | -0.78% | GBp 1,796.00 | GBp 1,820.00 | GBp 1,754.00 | 246.39K |
| 2026-06-12 | GBp 1,796.00 | +0.56% | GBp 1,782.00 | GBp 1,830.00 | GBp 1,770.00 | 719.28K |
| 2026-06-11 | GBp 1,786.00 | +0.11% | GBp 1,780.00 | GBp 1,798.00 | GBp 1,742.00 | 338.11K |
| 2026-06-10 | GBp 1,784.00 | +1.94% | GBp 1,750.00 | GBp 1,794.00 | GBp 1,730.00 | 457.32K |
| 2026-06-09 | GBp 1,750.00 | -2.67% | GBp 1,802.00 | GBp 1,824.00 | GBp 1,750.00 | 780.26K |
| 2026-06-08 | GBp 1,798.00 | -0.77% | GBp 1,800.00 | GBp 1,830.00 | GBp 1,774.00 | 210.96K |
| 2026-06-05 | GBp 1,812.00 | +0.11% | GBp 1,796.00 | GBp 1,860.00 | GBp 1,772.00 | 392.74K |
| 2026-06-04 | GBp 1,810.00 | +1.34% | GBp 1,774.00 | GBp 1,868.00 | GBp 1,752.00 | 611.62K |
| 2026-06-03 | GBp 1,786.00 | -0.45% | GBp 1,784.00 | GBp 1,812.00 | GBp 1,750.00 | 312.17K |
| 2026-06-02 | GBp 1,794.00 | -0.44% | GBp 1,798.00 | GBp 1,800.00 | GBp 1,752.00 | 498.79K |
| 2026-06-01 | GBp 1,802.00 | -2.70% | GBp 1,846.00 | GBp 1,880.00 | GBp 1,798.00 | 419.49K |
| 2026-05-29 | GBp 1,852.00 | +1.42% | GBp 1,822.00 | GBp 1,852.00 | GBp 1,818.00 | 864.68K |
| 2026-05-28 | GBp 1,826.00 | +0.77% | GBp 1,794.00 | GBp 1,868.00 | GBp 1,782.00 | 479.97K |