Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,760.00 | 1,760.00 | 1,678.00 | 1,720.00 | 1,720.00 | 311,026 |
| 2026-10-19 | 1,750.00 | 1,760.00 | 1,736.00 | 1,758.00 | 1,758.00 | 250,877 |
| 2026-10-16 | 1,712.00 | 1,749.56 | 1,702.00 | 1,746.00 | 1,746.00 | 376,547 |
| 2026-10-15 | 1,712.00 | 1,736.00 | 1,700.00 | 1,720.00 | 1,720.00 | 557,487 |
| 2026-10-14 | 1,706.00 | 1,728.00 | 1,690.00 | 1,690.00 | 1,690.00 | 339,573 |
| 2026-10-13 | 1,692.00 | 1,738.00 | 1,690.00 | 1,706.00 | 1,706.00 | 313,553 |
| 2026-10-12 | 1,726.00 | 1,726.00 | 1,674.00 | 1,698.00 | 1,698.00 | 520,357 |
| 2026-10-09 | 1,760.00 | 1,778.00 | 1,694.00 | 1,712.00 | 1,712.00 | 482,766 |
| 2026-10-08 | 1,790.00 | 1,796.00 | 1,752.00 | 1,778.00 | 1,778.00 | 226,633 |
| 2026-10-07 | 1,776.00 | 1,808.00 | 1,776.00 | 1,796.00 | 1,796.00 | 355,410 |
| 2026-10-06 | 1,778.00 | 1,804.00 | 1,764.00 | 1,780.00 | 1,780.00 | 292,060 |
| 2026-10-05 | 1,726.00 | 1,804.00 | 1,726.00 | 1,780.00 | 1,780.00 | 422,789 |
| 2026-10-02 | 1,746.00 | 1,778.00 | 1,740.00 | 1,762.00 | 1,762.00 | 591,087 |
| 2026-10-01 | 1,714.00 | 1,754.00 | 1,698.00 | 1,738.00 | 1,738.00 | 791,432 |
| 2026-09-30 | 1,732.00 | 1,808.00 | 1,732.00 | 1,752.00 | 1,752.00 | 723,116 |
| 2026-09-29 | 1,728.00 | 1,730.00 | 1,686.00 | 1,712.00 | 1,712.00 | 346,155 |
| 2026-09-28 | 1,750.00 | 1,772.00 | 1,736.00 | 1,736.00 | 1,736.00 | 410,304 |
| 2026-09-25 | 1,720.00 | 1,756.00 | 1,704.00 | 1,740.00 | 1,740.00 | 415,012 |
| 2026-09-24 | 1,806.00 | 1,826.00 | 1,658.00 | 1,714.00 | 1,714.00 | 1,338,103 |
| 2026-09-23 | 1,790.00 | 1,794.00 | 1,742.00 | 1,770.00 | 1,770.00 | 239,879 |
| 2026-09-22 | 1,810.00 | 1,826.00 | 1,772.00 | 1,790.00 | 1,790.00 | 394,815 |
| 2026-09-21 | 1,774.00 | 1,816.00 | 1,768.00 | 1,816.00 | 1,816.00 | 274,314 |
| 2026-09-18 | 1,852.00 | 1,852.00 | 1,738.00 | 1,786.00 | 1,786.00 | 2,477,268 |
| 2026-09-17 | 1,792.00 | 1,870.00 | 1,786.00 | 1,870.00 | 1,870.00 | 661,820 |
| 2026-09-16 | 1,804.00 | 1,806.32 | 1,772.00 | 1,794.00 | 1,794.00 | 386,149 |
| 2026-09-15 | 1,750.00 | 1,836.00 | 1,728.00 | 1,806.00 | 1,806.00 | 862,789 |
| 2026-09-14 | 1,688.00 | 1,798.00 | 1,674.00 | 1,756.00 | 1,756.00 | 771,454 |
| 2026-09-11 | 1,614.00 | 1,696.00 | 1,610.00 | 1,696.00 | 1,696.00 | 477,234 |
| 2026-09-10 | 1,650.00 | 1,696.00 | 1,614.00 | 1,614.00 | 1,614.00 | 317,687 |
| 2026-09-09 | 1,634.00 | 1,642.00 | 1,602.64 | 1,614.00 | 1,614.00 | 216,197 |
| 2026-09-08 | 1,620.00 | 1,652.00 | 1,608.00 | 1,638.00 | 1,638.00 | 193,719 |
| 2026-09-07 | 1,622.00 | 1,654.00 | 1,618.00 | 1,624.00 | 1,624.00 | 172,494 |
| 2026-09-04 | 1,590.00 | 1,660.00 | 1,588.00 | 1,644.00 | 1,644.00 | 565,727 |
| 2026-09-03 | 1,584.00 | 1,630.00 | 1,574.00 | 1,604.00 | 1,604.00 | 333,404 |
| 2026-09-02 | 1,596.00 | 1,620.00 | 1,554.00 | 1,586.00 | 1,586.00 | 323,005 |
| 2026-09-01 | 1,630.00 | 1,640.00 | 1,586.00 | 1,620.00 | 1,620.00 | 473,950 |
| 2026-08-28 | 1,626.00 | 1,648.00 | 1,620.00 | 1,632.00 | 1,632.00 | 333,313 |
| 2026-08-27 | 1,650.00 | 1,650.00 | 1,608.00 | 1,630.00 | 1,630.00 | 233,625 |
| 2026-08-26 | 1,640.00 | 1,668.00 | 1,624.00 | 1,646.00 | 1,646.00 | 274,718 |
| 2026-08-25 | 1,590.00 | 1,652.00 | 1,554.00 | 1,638.00 | 1,638.00 | 571,313 |
| 2026-08-24 | 1,576.00 | 1,596.00 | 1,554.00 | 1,590.00 | 1,590.00 | 253,178 |
| 2026-08-21 | 1,566.00 | 1,588.00 | 1,552.00 | 1,588.00 | 1,588.00 | 364,205 |
| 2026-08-20 | 1,572.00 | 1,584.00 | 1,550.00 | 1,576.00 | 1,576.00 | 235,088 |
| 2026-08-19 | 1,526.00 | 1,572.00 | 1,524.00 | 1,572.00 | 1,572.00 | 225,126 |
| 2026-08-18 | 1,516.00 | 1,552.00 | 1,516.00 | 1,530.00 | 1,530.00 | 341,376 |
| 2026-08-17 | 1,558.00 | 1,572.00 | 1,519.96 | 1,528.00 | 1,528.00 | 185,490 |
| 2026-08-14 | 1,514.00 | 1,566.00 | 1,502.00 | 1,558.00 | 1,558.00 | 329,422 |
| 2026-08-13 | 1,514.00 | 1,518.00 | 1,486.00 | 1,518.00 | 1,518.00 | 626,740 |
| 2026-08-12 | 1,470.00 | 1,512.00 | 1,456.00 | 1,488.00 | 1,488.00 | 509,766 |
| 2026-08-11 | 1,440.00 | 1,476.00 | 1,440.00 | 1,454.00 | 1,454.00 | 460,168 |
| 2026-08-10 | 1,524.00 | 1,542.00 | 1,446.00 | 1,450.00 | 1,450.00 | 331,705 |
| 2026-08-07 | 1,508.00 | 1,536.00 | 1,504.00 | 1,520.00 | 1,520.00 | 312,049 |
| 2026-08-06 | 1,488.00 | 1,550.00 | 1,484.00 | 1,526.00 | 1,526.00 | 285,960 |
| 2026-08-05 | 1,476.00 | 1,528.00 | 1,476.00 | 1,492.00 | 1,492.00 | 630,076 |
| 2026-08-04 | 1,468.00 | 1,488.00 | 1,456.00 | 1,478.00 | 1,478.00 | 181,256 |
| 2026-08-03 | 1,444.00 | 1,468.00 | 1,440.00 | 1,460.00 | 1,460.00 | 327,493 |
| 2026-07-31 | 1,430.00 | 1,474.00 | 1,424.00 | 1,462.00 | 1,462.00 | 458,652 |
| 2026-07-30 | 1,512.00 | 1,520.00 | 1,442.00 | 1,458.00 | 1,458.00 | 374,330 |
| 2026-07-29 | 1,532.00 | 1,542.00 | 1,512.00 | 1,518.00 | 1,518.00 | 341,816 |
| 2026-07-28 | 1,516.00 | 1,546.00 | 1,492.00 | 1,538.00 | 1,538.00 | 239,671 |
Page 1 of 5 · 254 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.