ZIGUP PLC ZIG
LSE · United Kingdom · Finance
GBp 453.50-19.00 (-4.02%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 453.50 | -4.02% | GBp 470.00 | GBp 471.30 | GBp 450.00 | 777.09K |
| 2026-09-30 | GBp 472.50 | +1.07% | GBp 468.00 | GBp 481.00 | GBp 463.24 | 1.42M |
| 2026-09-29 | GBp 467.50 | +7.97% | GBp 450.00 | GBp 467.50 | GBp 446.00 | 1.83M |
| 2026-09-28 | GBp 433.00 | +1.05% | GBp 430.50 | GBp 438.50 | GBp 430.50 | 274.36K |
| 2026-09-25 | GBp 428.50 | +0.12% | GBp 438.50 | GBp 446.00 | GBp 427.00 | 212.20K |
| 2026-09-24 | GBp 428.00 | +0.23% | GBp 430.50 | GBp 431.50 | GBp 425.50 | 215.45K |
| 2026-09-23 | GBp 427.00 | -1.27% | GBp 435.00 | GBp 435.00 | GBp 426.50 | 181.47K |
| 2026-09-22 | GBp 432.50 | +0.35% | GBp 426.50 | GBp 437.00 | GBp 426.50 | 653.91K |
| 2026-09-21 | GBp 431.00 | +1.89% | GBp 442.00 | GBp 442.00 | GBp 423.45 | 1.51M |
| 2026-09-18 | GBp 423.00 | -1.17% | GBp 449.50 | GBp 449.50 | GBp 421.00 | 1.54M |
| 2026-09-17 | GBp 428.00 | +0.47% | GBp 421.00 | GBp 432.00 | GBp 421.00 | 402.85K |
| 2026-09-16 | GBp 426.00 | +2.53% | GBp 417.00 | GBp 426.00 | GBp 415.00 | 440.83K |
| 2026-09-15 | GBp 415.50 | -0.72% | GBp 414.50 | GBp 419.00 | GBp 413.00 | 387.38K |
| 2026-09-14 | GBp 418.50 | -0.24% | GBp 416.00 | GBp 422.00 | GBp 413.28 | 1.04M |
| 2026-09-11 | GBp 419.50 | +1.94% | GBp 401.00 | GBp 421.50 | GBp 401.00 | 277.78K |
| 2026-09-10 | GBp 411.50 | -0.96% | GBp 411.00 | GBp 417.00 | GBp 409.50 | 315.19K |
| 2026-09-09 | GBp 415.50 | -2.69% | GBp 426.00 | GBp 427.51 | GBp 414.50 | 442.06K |
| 2026-09-08 | GBp 427.00 | -1.50% | GBp 431.00 | GBp 434.00 | GBp 423.00 | 207.76K |
| 2026-09-07 | GBp 433.50 | -0.46% | GBp 435.00 | GBp 438.00 | GBp 433.50 | 259.37K |
| 2026-09-04 | GBp 435.50 | +0.58% | GBp 439.00 | GBp 439.00 | GBp 432.50 | 203.94K |
| 2026-09-03 | GBp 433.00 | 0.00% | GBp 433.00 | GBp 434.50 | GBp 429.00 | 192.21K |
| 2026-09-02 | GBp 433.00 | -1.37% | GBp 442.00 | GBp 442.00 | GBp 429.60 | 407.18K |
| 2026-09-01 | GBp 439.00 | -0.57% | GBp 436.00 | GBp 440.50 | GBp 432.00 | 476.66K |
| 2026-08-28 | GBp 441.50 | +1.49% | GBp 437.00 | GBp 442.00 | GBp 433.50 | 617.08K |
| 2026-08-27 | GBp 435.00 | -5.74% | GBp 447.50 | GBp 447.92 | GBp 429.37 | 1.08M |
| 2026-08-26 | GBp 461.50 | -0.75% | GBp 484.00 | GBp 484.00 | GBp 460.50 | 563.56K |
| 2026-08-25 | GBp 465.00 | -0.11% | GBp 464.00 | GBp 471.00 | GBp 462.00 | 357.29K |
| 2026-08-24 | GBp 465.50 | -0.11% | GBp 466.00 | GBp 469.00 | GBp 463.50 | 347.47K |
| 2026-08-21 | GBp 466.00 | +0.76% | GBp 469.00 | GBp 485.00 | GBp 462.00 | 343.14K |
| 2026-08-20 | GBp 462.50 | -0.22% | GBp 486.50 | GBp 486.50 | GBp 461.00 | 228.86K |
| 2026-08-19 | GBp 463.50 | -0.86% | GBp 466.00 | GBp 472.50 | GBp 462.50 | 422.14K |
| 2026-08-18 | GBp 467.50 | -1.37% | GBp 473.50 | GBp 477.00 | GBp 467.00 | 397.03K |
| 2026-08-17 | GBp 474.00 | -0.73% | GBp 488.00 | GBp 488.00 | GBp 472.00 | 262.97K |
| 2026-08-14 | GBp 477.50 | -0.10% | GBp 480.50 | GBp 480.50 | GBp 475.00 | 398.26K |
| 2026-08-13 | GBp 478.00 | +2.47% | GBp 483.00 | GBp 483.00 | GBp 469.00 | 620.36K |
| 2026-08-12 | GBp 466.50 | 0.00% | GBp 469.00 | GBp 487.50 | GBp 466.00 | 215.25K |
| 2026-08-11 | GBp 466.50 | -0.21% | GBp 466.50 | GBp 470.30 | GBp 462.00 | 327.88K |
| 2026-08-10 | GBp 467.50 | +0.11% | GBp 488.00 | GBp 488.00 | GBp 464.50 | 1.07M |
| 2026-08-07 | GBp 467.00 | +0.76% | GBp 464.50 | GBp 480.00 | GBp 462.00 | 207.10K |
| 2026-08-06 | GBp 463.50 | -0.22% | GBp 466.00 | GBp 466.00 | GBp 461.00 | 4.95M |
| 2026-08-05 | GBp 464.50 | +0.54% | GBp 466.50 | GBp 471.50 | GBp 463.00 | 390.74K |
| 2026-08-04 | GBp 462.00 | -0.22% | GBp 472.00 | GBp 481.50 | GBp 459.73 | 279.87K |
| 2026-08-03 | GBp 463.00 | +0.11% | GBp 464.00 | GBp 473.32 | GBp 458.00 | 223.35K |
| 2026-07-31 | GBp 462.50 | -1.18% | GBp 464.50 | GBp 470.50 | GBp 461.50 | 349.03K |
| 2026-07-30 | GBp 468.00 | +0.65% | GBp 473.00 | GBp 473.00 | GBp 465.50 | 291.12K |
| 2026-07-29 | GBp 465.00 | +0.22% | GBp 485.00 | GBp 485.00 | GBp 461.00 | 665.20K |
| 2026-07-28 | GBp 464.00 | +1.98% | GBp 479.00 | GBp 479.00 | GBp 454.50 | 651.12K |
| 2026-07-27 | GBp 455.00 | +0.11% | GBp 450.00 | GBp 460.00 | GBp 450.00 | 453.54K |
| 2026-07-24 | GBp 454.50 | +0.66% | GBp 453.50 | GBp 454.50 | GBp 446.50 | 567.37K |
| 2026-07-23 | GBp 451.50 | -1.42% | GBp 454.00 | GBp 457.00 | GBp 446.50 | 211.90K |
| 2026-07-22 | GBp 458.00 | +0.88% | GBp 475.50 | GBp 475.50 | GBp 447.50 | 189.20K |
| 2026-07-21 | GBp 454.00 | +0.44% | GBp 452.00 | GBp 460.50 | GBp 448.00 | 380.01K |
| 2026-07-20 | GBp 452.00 | -0.77% | GBp 478.50 | GBp 478.50 | GBp 449.50 | 361.32K |
| 2026-07-17 | GBp 455.50 | -0.44% | GBp 456.50 | GBp 463.00 | GBp 452.50 | 403.43K |
| 2026-07-16 | GBp 457.50 | +0.77% | GBp 453.00 | GBp 464.50 | GBp 450.00 | 384.42K |
| 2026-07-15 | GBp 454.00 | +1.00% | GBp 450.00 | GBp 454.00 | GBp 447.50 | 598.51K |
| 2026-07-14 | GBp 449.50 | +0.90% | GBp 457.00 | GBp 457.00 | GBp 441.00 | 475.63K |
| 2026-07-13 | GBp 445.50 | -1.76% | GBp 433.00 | GBp 459.00 | GBp 433.00 | 1.37M |
| 2026-07-10 | GBp 453.50 | -2.26% | GBp 474.50 | GBp 474.50 | GBp 453.50 | 539.43K |
| 2026-07-09 | GBp 464.00 | -0.32% | GBp 448.00 | GBp 473.00 | GBp 440.25 | 783.37K |
| 2026-07-08 | GBp 465.50 | +0.22% | GBp 460.00 | GBp 473.50 | GBp 434.00 | 1.78M |
| 2026-07-07 | GBp 464.50 | +0.32% | GBp 455.00 | GBp 467.00 | GBp 455.00 | 1.70M |
| 2026-07-06 | GBp 463.00 | -0.75% | GBp 470.00 | GBp 470.00 | GBp 459.00 | 658.51K |
| 2026-07-03 | GBp 466.50 | +1.52% | GBp 455.00 | GBp 466.50 | GBp 455.00 | 2.18M |
| 2026-07-02 | GBp 459.50 | +0.33% | GBp 458.50 | GBp 463.50 | GBp 455.00 | 706.67K |
| 2026-07-01 | GBp 458.00 | +0.88% | GBp 451.00 | GBp 459.00 | GBp 449.00 | 412.07K |
| 2026-06-30 | GBp 454.00 | -0.22% | GBp 454.50 | GBp 459.00 | GBp 454.00 | 279.28K |
| 2026-06-29 | GBp 455.00 | -0.66% | GBp 459.00 | GBp 460.50 | GBp 452.50 | 347.88K |
| 2026-06-26 | GBp 458.00 | -1.51% | GBp 443.00 | GBp 463.50 | GBp 442.50 | 525.91K |
| 2026-06-25 | GBp 465.00 | 0.00% | GBp 462.00 | GBp 469.00 | GBp 462.00 | 1.20M |
| 2026-06-24 | GBp 465.00 | +0.43% | GBp 458.50 | GBp 466.50 | GBp 458.50 | 1.12M |
| 2026-06-23 | GBp 463.00 | -0.86% | GBp 461.00 | GBp 463.00 | GBp 455.50 | 2.10M |
| 2026-06-22 | GBp 467.00 | -0.21% | GBp 490.00 | GBp 490.00 | GBp 461.00 | 869.89K |
| 2026-06-19 | GBp 468.00 | 0.00% | GBp 470.00 | GBp 477.94 | GBp 463.00 | 2.12M |
| 2026-06-18 | GBp 468.00 | 0.00% | GBp 489.50 | GBp 489.50 | GBp 463.50 | 1.31M |
| 2026-06-17 | GBp 468.00 | -0.74% | GBp 483.50 | GBp 483.50 | GBp 461.50 | 1.06M |
| 2026-06-16 | GBp 471.50 | +1.18% | GBp 486.50 | GBp 486.50 | GBp 463.79 | 788.43K |
| 2026-06-15 | GBp 466.00 | -0.11% | GBp 476.00 | GBp 476.00 | GBp 463.32 | 537.06K |
| 2026-06-12 | GBp 466.50 | +2.53% | GBp 457.00 | GBp 466.50 | GBp 456.50 | 1.10M |
| 2026-06-11 | GBp 455.00 | +0.44% | GBp 454.00 | GBp 457.00 | GBp 449.50 | 1.27M |
| 2026-06-10 | GBp 453.00 | +1.34% | GBp 457.00 | GBp 457.00 | GBp 435.21 | 240.77K |
| 2026-06-09 | GBp 447.00 | -1.22% | GBp 432.50 | GBp 456.00 | GBp 432.50 | 1.04M |
| 2026-06-08 | GBp 452.50 | -0.66% | GBp 449.00 | GBp 455.50 | GBp 447.08 | 320.31K |
| 2026-06-05 | GBp 455.50 | -1.09% | GBp 445.00 | GBp 463.00 | GBp 445.00 | 976.69K |
| 2026-06-04 | GBp 460.50 | +0.33% | GBp 457.50 | GBp 461.00 | GBp 455.00 | 277.90K |
| 2026-06-03 | GBp 459.00 | -1.71% | GBp 464.00 | GBp 466.00 | GBp 457.57 | 370.39K |
| 2026-06-02 | GBp 467.00 | +0.43% | GBp 484.00 | GBp 484.00 | GBp 463.50 | 1.22M |
| 2026-06-01 | GBp 465.00 | -0.85% | GBp 469.00 | GBp 472.00 | GBp 458.00 | 428.87K |
| 2026-05-29 | GBp 469.00 | 0.00% | GBp 470.00 | GBp 472.50 | GBp 468.00 | 1.01M |
| 2026-05-28 | GBp 469.00 | -0.21% | GBp 470.00 | GBp 471.00 | GBp 461.00 | 448.39K |