Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 204.00 | 206.02 | 199.00 | 206.00 | 182.02 | 13,773 |
| 2024-03-11 | 195.00 | 204.00 | 194.00 | 194.00 | 171.42 | 19,435 |
| 2024-03-08 | 195.00 | 208.00 | 195.00 | 195.00 | 172.30 | 275,835 |
| 2024-03-07 | 197.00 | 208.00 | 194.00 | 196.00 | 173.18 | 42,641 |
| 2024-03-06 | 202.00 | 210.00 | 201.04 | 203.50 | 179.81 | 51,377 |
| 2024-03-05 | 206.00 | 206.00 | 197.00 | 199.00 | 175.84 | 28,260 |
| 2024-03-04 | 216.00 | 222.00 | 200.00 | 200.00 | 176.72 | 217,890 |
| 2024-03-01 | 212.00 | 212.00 | 204.00 | 206.00 | 182.02 | 37,737 |
| 2024-02-29 | 210.00 | 214.00 | 206.00 | 207.00 | 182.90 | 56,033 |
| 2024-02-28 | 212.00 | 214.00 | 206.50 | 208.00 | 183.79 | 140,697 |
| 2024-02-27 | 230.00 | 231.00 | 200.00 | 214.00 | 189.09 | 173,083 |
| 2024-02-26 | 242.00 | 242.00 | 230.00 | 230.00 | 203.23 | 7,258 |
| 2024-02-23 | 236.00 | 237.34 | 230.00 | 234.00 | 206.76 | 743,858 |
| 2024-02-22 | 240.00 | 240.02 | 231.41 | 234.00 | 206.76 | 18,191 |
| 2024-02-21 | 240.00 | 244.01 | 232.88 | 244.00 | 215.60 | 12,957 |
| 2024-02-20 | 246.00 | 246.00 | 232.72 | 240.00 | 212.06 | 15,766 |
| 2024-02-19 | 246.00 | 246.01 | 236.50 | 246.00 | 217.36 | 5,379 |
| 2024-02-16 | 232.00 | 242.00 | 230.00 | 242.00 | 213.83 | 93,015 |
| 2024-02-15 | 230.00 | 230.00 | 224.60 | 230.00 | 203.23 | 2,172,197 |
| 2024-02-14 | 226.00 | 234.00 | 224.00 | 227.00 | 200.58 | 25,071 |
| 2024-02-13 | 236.00 | 236.00 | 226.00 | 230.00 | 203.23 | 6,391 |
| 2024-02-12 | 238.00 | 238.00 | 223.78 | 236.00 | 208.53 | 233,764 |
| 2024-02-09 | 224.00 | 232.16 | 220.00 | 230.00 | 203.23 | 1,327,630 |
| 2024-02-08 | 218.00 | 224.00 | 216.00 | 224.00 | 197.93 | 380,079 |
| 2024-02-07 | 208.00 | 218.00 | 205.00 | 216.00 | 190.86 | 1,880,838 |
| 2024-02-06 | 212.00 | 220.00 | 202.00 | 202.00 | 178.49 | 29,229 |
| 2024-02-05 | 208.00 | 218.00 | 204.46 | 210.00 | 185.56 | 1,803,548 |
| 2024-02-02 | 185.00 | 210.00 | 183.00 | 210.00 | 185.56 | 264,044 |
| 2024-02-01 | 180.00 | 184.00 | 179.50 | 183.00 | 161.70 | 1,403,483 |
| 2024-01-31 | 183.00 | 183.00 | 177.00 | 183.00 | 161.70 | 17,477 |
| 2024-01-30 | 180.00 | 180.00 | 177.50 | 178.00 | 157.28 | 455,720 |
| 2024-01-29 | 179.00 | 182.00 | 179.00 | 182.00 | 160.81 | 940,604 |
| 2024-01-26 | 179.00 | 184.00 | 178.53 | 183.00 | 161.70 | 82,080 |
| 2024-01-25 | 178.00 | 180.00 | 178.00 | 180.00 | 159.05 | 346,556 |
| 2024-01-24 | 183.00 | 183.00 | 179.00 | 179.50 | 158.61 | 48,559 |
| 2024-01-23 | 179.00 | 183.00 | 177.00 | 179.50 | 158.61 | 149,887 |
| 2024-01-22 | 179.00 | 182.00 | 177.96 | 182.00 | 160.81 | 20,914 |
| 2024-01-19 | 178.50 | 178.50 | 176.12 | 178.50 | 157.72 | 199,756 |
| 2024-01-18 | 175.00 | 178.50 | 175.00 | 178.50 | 157.72 | 15,707 |
| 2024-01-17 | 177.50 | 177.50 | 177.50 | 177.50 | 156.84 | 0 |
| 2024-01-16 | 178.00 | 180.00 | 174.00 | 176.00 | 155.51 | 26,018 |
| 2024-01-15 | 178.00 | 180.00 | 178.00 | 179.00 | 158.16 | 95,658 |
| 2024-01-12 | 182.00 | 182.00 | 178.00 | 180.00 | 159.05 | 645,064 |
| 2024-01-11 | 182.00 | 184.00 | 180.00 | 184.00 | 162.58 | 3,210 |
| 2024-01-10 | 184.00 | 184.00 | 180.00 | 184.00 | 162.58 | 32,223 |
| 2024-01-09 | 187.00 | 189.00 | 182.00 | 182.00 | 160.81 | 189,067 |
| 2024-01-08 | 185.00 | 189.00 | 182.00 | 189.00 | 167.00 | 88,076 |
| 2024-01-05 | 188.00 | 191.00 | 185.75 | 186.50 | 164.79 | 33,776 |
| 2024-01-04 | 192.00 | 192.02 | 188.44 | 191.00 | 168.77 | 4,347 |
| 2024-01-03 | 190.00 | 192.00 | 188.08 | 190.00 | 167.88 | 11,173 |
| 2024-01-02 | 188.00 | 190.00 | 183.30 | 186.50 | 164.79 | 31,473 |
| 2023-12-29 | 188.00 | 188.00 | 184.00 | 185.00 | 163.47 | 48,627 |
| 2023-12-28 | 187.00 | 188.00 | 185.00 | 186.00 | 164.35 | 103,409 |
| 2023-12-27 | 180.00 | 187.00 | 176.10 | 186.00 | 164.35 | 54,455 |
| 2023-12-22 | 180.00 | 180.00 | 175.00 | 175.00 | 154.63 | 884 |
| 2023-12-21 | 178.00 | 178.00 | 175.00 | 176.50 | 155.95 | 40,561 |
| 2023-12-20 | 175.00 | 176.00 | 174.10 | 175.00 | 154.63 | 10,443 |
| 2023-12-19 | 175.00 | 178.01 | 172.00 | 178.00 | 157.28 | 94,834 |
| 2023-12-18 | 171.00 | 172.30 | 170.00 | 170.00 | 150.21 | 90,553 |
| 2023-12-15 | 167.00 | 175.40 | 167.00 | 170.00 | 150.21 | 43,740 |
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.