Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 284.00 | 284.00 | 274.00 | 278.00 | 245.64 | 32,473 |
| 2024-06-07 | 284.00 | 286.00 | 272.00 | 278.00 | 245.64 | 70,114 |
| 2024-06-06 | 272.00 | 280.26 | 272.00 | 276.00 | 243.87 | 207,194 |
| 2024-06-05 | 284.00 | 284.00 | 276.00 | 278.00 | 245.64 | 16,786 |
| 2024-06-04 | 284.00 | 284.60 | 270.00 | 270.00 | 238.57 | 62,233 |
| 2024-06-03 | 268.00 | 286.00 | 268.00 | 276.00 | 243.87 | 195,662 |
| 2024-05-31 | 264.00 | 264.80 | 254.00 | 254.00 | 224.43 | 36,565 |
| 2024-05-30 | 268.00 | 268.00 | 260.00 | 260.00 | 229.74 | 7,706 |
| 2024-05-29 | 266.00 | 272.00 | 258.00 | 260.00 | 229.74 | 23,443 |
| 2024-05-28 | 270.00 | 278.00 | 266.00 | 266.00 | 235.04 | 75,316 |
| 2024-05-24 | 262.00 | 268.00 | 258.00 | 266.00 | 235.04 | 86,915 |
| 2024-05-23 | 238.00 | 260.00 | 238.00 | 260.00 | 229.74 | 3,615,650 |
| 2024-05-22 | 236.00 | 246.00 | 235.00 | 246.00 | 217.36 | 52,504 |
| 2024-05-21 | 224.00 | 236.00 | 224.00 | 234.00 | 206.76 | 549 |
| 2024-05-20 | 230.00 | 232.40 | 230.00 | 230.00 | 203.23 | 25,840 |
| 2024-05-17 | 230.00 | 236.00 | 230.00 | 232.00 | 204.99 | 15,508 |
| 2024-05-16 | 234.00 | 236.00 | 230.00 | 230.00 | 203.23 | 53,252 |
| 2024-05-15 | 236.00 | 236.08 | 234.00 | 234.00 | 206.76 | 4,535 |
| 2024-05-14 | 220.00 | 233.00 | 214.00 | 233.00 | 205.88 | 210,487 |
| 2024-05-13 | 218.00 | 226.00 | 218.00 | 218.00 | 192.62 | 278,419 |
| 2024-05-10 | 220.00 | 220.00 | 220.00 | 220.00 | 194.39 | 25,111 |
| 2024-05-09 | 216.00 | 220.00 | 216.00 | 218.00 | 192.62 | 34,456 |
| 2024-05-08 | 220.00 | 220.00 | 214.00 | 220.00 | 194.39 | 33,415 |
| 2024-05-07 | 216.00 | 220.00 | 214.00 | 214.00 | 189.09 | 7,240 |
| 2024-05-03 | 218.00 | 218.00 | 218.00 | 218.00 | 192.62 | 4,671 |
| 2024-05-02 | 230.00 | 230.00 | 220.00 | 220.00 | 194.39 | 72,215 |
| 2024-05-01 | 222.00 | 230.00 | 222.00 | 230.00 | 203.23 | 24 |
| 2024-04-30 | 224.00 | 230.00 | 222.00 | 230.00 | 203.23 | 11,070 |
| 2024-04-29 | 224.00 | 228.00 | 220.00 | 220.00 | 194.39 | 22,595 |
| 2024-04-26 | 228.00 | 238.00 | 224.70 | 238.00 | 210.30 | 33,893 |
| 2024-04-25 | 244.00 | 244.00 | 232.00 | 238.00 | 210.30 | 15,855 |
| 2024-04-24 | 248.00 | 248.00 | 234.00 | 234.00 | 206.76 | 47,307 |
| 2024-04-23 | 240.00 | 240.00 | 240.00 | 240.00 | 212.06 | 30,786 |
| 2024-04-22 | 246.00 | 248.08 | 245.50 | 246.00 | 217.36 | 34,753 |
| 2024-04-19 | 246.00 | 249.28 | 244.00 | 246.00 | 217.36 | 50,001 |
| 2024-04-18 | 240.00 | 249.60 | 240.00 | 246.00 | 217.36 | 175,385 |
| 2024-04-17 | 242.00 | 248.00 | 236.00 | 248.00 | 219.13 | 65,642 |
| 2024-04-16 | 242.00 | 246.00 | 240.00 | 240.00 | 212.06 | 317,630 |
| 2024-04-15 | 242.00 | 248.00 | 234.00 | 246.00 | 217.36 | 20,248 |
| 2024-04-12 | 242.00 | 242.00 | 234.00 | 242.00 | 213.83 | 1,005,428 |
| 2024-04-11 | 234.00 | 244.00 | 227.77 | 240.00 | 212.06 | 883,124 |
| 2024-04-10 | 232.00 | 234.00 | 222.00 | 234.00 | 206.76 | 252,900 |
| 2024-04-09 | 222.00 | 230.00 | 222.00 | 230.00 | 203.23 | 20,619 |
| 2024-04-08 | 224.00 | 232.00 | 216.00 | 228.00 | 201.46 | 182,500 |
| 2024-04-05 | 219.93 | 220.00 | 219.93 | 220.00 | 194.39 | 3,530 |
| 2024-04-04 | 216.00 | 226.00 | 216.00 | 226.00 | 199.69 | 52,054 |
| 2024-04-03 | 224.00 | 224.00 | 216.00 | 224.00 | 197.93 | 933 |
| 2024-04-02 | 226.00 | 226.00 | 216.00 | 226.00 | 199.69 | 17,431 |
| 2024-03-28 | 228.00 | 228.00 | 216.00 | 226.00 | 199.69 | 165,315 |
| 2024-03-27 | 226.00 | 226.00 | 222.00 | 224.00 | 197.93 | 8,235 |
| 2024-03-26 | 214.00 | 226.00 | 214.00 | 226.00 | 199.69 | 45,779 |
| 2024-03-25 | 224.00 | 226.00 | 216.08 | 226.00 | 199.69 | 7,360 |
| 2024-03-22 | 216.00 | 224.00 | 216.00 | 224.00 | 197.93 | 6,482 |
| 2024-03-21 | 220.00 | 220.00 | 217.56 | 220.00 | 194.39 | 189,008 |
| 2024-03-20 | 217.00 | 220.00 | 217.00 | 220.00 | 194.39 | 25,465 |
| 2024-03-19 | 208.00 | 220.00 | 208.00 | 220.00 | 194.39 | 552,247 |
| 2024-03-18 | 214.00 | 214.00 | 210.00 | 214.00 | 189.09 | 1,008 |
| 2024-03-15 | 200.00 | 224.00 | 200.00 | 212.00 | 187.32 | 37,138 |
| 2024-03-14 | 204.00 | 206.02 | 200.00 | 206.00 | 182.02 | 10,070 |
| 2024-03-13 | 204.00 | 204.02 | 197.00 | 202.00 | 178.49 | 50,448 |
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.