Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 350.00 | 358.00 | 350.00 | 358.00 | 316.33 | 47,663 |
| 2024-09-02 | 358.00 | 364.00 | 348.00 | 348.00 | 307.49 | 100,285 |
| 2024-08-30 | 348.00 | 356.00 | 348.00 | 356.00 | 314.56 | 13,856 |
| 2024-08-29 | 350.00 | 354.00 | 350.00 | 354.00 | 312.79 | 1,047 |
| 2024-08-28 | 346.00 | 350.00 | 344.00 | 346.00 | 305.72 | 10,405 |
| 2024-08-27 | 344.00 | 346.00 | 340.00 | 346.00 | 305.72 | 15,220 |
| 2024-08-23 | 354.00 | 370.00 | 344.00 | 344.00 | 303.96 | 111,614 |
| 2024-08-22 | 358.00 | 358.00 | 352.00 | 354.00 | 312.79 | 46,912 |
| 2024-08-21 | 362.00 | 362.00 | 352.00 | 352.00 | 311.03 | 54,055 |
| 2024-08-20 | 368.00 | 374.00 | 350.00 | 354.00 | 312.79 | 44,430 |
| 2024-08-19 | 368.00 | 378.00 | 355.20 | 366.00 | 323.40 | 148,976 |
| 2024-08-16 | 364.00 | 368.00 | 362.00 | 362.00 | 319.86 | 85,460 |
| 2024-08-15 | 358.00 | 360.00 | 352.96 | 360.00 | 318.09 | 3,023 |
| 2024-08-14 | 350.00 | 354.00 | 341.60 | 354.00 | 312.79 | 42,093 |
| 2024-08-13 | 340.00 | 348.00 | 340.00 | 346.00 | 305.72 | 25,961 |
| 2024-08-12 | 342.00 | 348.00 | 340.00 | 344.00 | 303.96 | 20,883 |
| 2024-08-09 | 344.00 | 344.00 | 335.63 | 342.00 | 302.19 | 75,805 |
| 2024-08-08 | 342.00 | 342.00 | 337.50 | 342.00 | 302.19 | 195,830 |
| 2024-08-07 | 330.00 | 346.00 | 330.00 | 342.00 | 302.19 | 141,194 |
| 2024-08-06 | 336.00 | 340.00 | 330.00 | 332.00 | 293.35 | 104,130 |
| 2024-08-05 | 366.00 | 366.00 | 322.00 | 322.00 | 284.52 | 128,709 |
| 2024-08-02 | 380.00 | 382.00 | 366.00 | 366.00 | 323.40 | 51,599 |
| 2024-08-01 | 348.00 | 376.00 | 346.00 | 366.00 | 323.40 | 271,261 |
| 2024-07-31 | 314.00 | 348.00 | 314.00 | 348.00 | 307.49 | 800,735 |
| 2024-07-30 | 328.00 | 330.00 | 320.00 | 324.00 | 286.29 | 657,041 |
| 2024-07-29 | 342.00 | 342.00 | 324.00 | 330.00 | 291.59 | 112,469 |
| 2024-07-26 | 340.00 | 348.00 | 326.00 | 338.00 | 298.66 | 388,648 |
| 2024-07-25 | 316.00 | 345.50 | 316.00 | 330.00 | 291.59 | 298,482 |
| 2024-07-24 | 300.00 | 318.00 | 296.00 | 318.00 | 280.98 | 744,535 |
| 2024-07-23 | 264.00 | 284.00 | 264.00 | 272.00 | 240.34 | 120,835 |
| 2024-07-22 | 264.00 | 274.00 | 258.00 | 258.00 | 227.97 | 23,816 |
| 2024-07-19 | 266.00 | 266.00 | 262.73 | 266.00 | 235.04 | 11,607 |
| 2024-07-18 | 266.00 | 274.80 | 260.00 | 260.00 | 229.74 | 22,437 |
| 2024-07-17 | 276.00 | 276.00 | 264.00 | 266.00 | 235.04 | 63,354 |
| 2024-07-16 | 266.00 | 266.00 | 264.00 | 266.00 | 235.04 | 11,074 |
| 2024-07-15 | 264.00 | 268.00 | 262.00 | 264.00 | 233.27 | 50,178 |
| 2024-07-12 | 268.00 | 272.00 | 262.00 | 262.00 | 231.50 | 783 |
| 2024-07-11 | 266.00 | 266.00 | 266.00 | 266.00 | 235.04 | 5 |
| 2024-07-10 | 262.00 | 270.00 | 262.00 | 268.00 | 236.80 | 2,157 |
| 2024-07-09 | 266.00 | 266.27 | 258.00 | 266.00 | 235.04 | 780,133 |
| 2024-07-08 | 260.60 | 263.00 | 260.60 | 263.00 | 232.39 | 1,000 |
| 2024-07-05 | 258.00 | 266.00 | 258.00 | 262.00 | 231.50 | 93,270 |
| 2024-07-04 | 258.00 | 266.00 | 258.00 | 260.00 | 229.74 | 469 |
| 2024-07-03 | 266.00 | 266.00 | 262.00 | 266.00 | 235.04 | 97,786 |
| 2024-07-02 | 260.00 | 266.00 | 258.00 | 260.00 | 229.74 | 74,391 |
| 2024-07-01 | 260.00 | 266.00 | 260.00 | 266.00 | 235.04 | 21,078 |
| 2024-06-28 | 260.00 | 266.00 | 260.00 | 264.00 | 233.27 | 5,679 |
| 2024-06-27 | 264.00 | 266.00 | 260.00 | 266.00 | 235.04 | 79,554 |
| 2024-06-26 | 264.00 | 278.00 | 264.00 | 268.00 | 236.80 | 6,768 |
| 2024-06-25 | 272.00 | 278.00 | 264.00 | 268.00 | 236.80 | 3,424 |
| 2024-06-24 | 264.00 | 270.00 | 264.00 | 268.00 | 236.80 | 40,914 |
| 2024-06-21 | 272.00 | 272.00 | 272.00 | 272.00 | 240.34 | 22,751 |
| 2024-06-20 | 270.00 | 272.00 | 268.00 | 268.00 | 236.80 | 7,351 |
| 2024-06-19 | 272.00 | 272.00 | 267.73 | 268.00 | 236.80 | 2,386,191 |
| 2024-06-18 | 270.00 | 270.00 | 268.10 | 270.00 | 238.57 | 2,679 |
| 2024-06-17 | 268.00 | 278.00 | 258.00 | 272.00 | 240.34 | 94,301 |
| 2024-06-14 | 268.00 | 268.00 | 260.00 | 260.00 | 229.74 | 52,900 |
| 2024-06-13 | 280.00 | 284.00 | 268.00 | 268.00 | 236.80 | 74,986 |
| 2024-06-12 | 272.00 | 282.00 | 272.00 | 272.00 | 240.34 | 5,494 |
| 2024-06-11 | 284.00 | 286.00 | 270.00 | 270.00 | 238.57 | 11,911 |
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.