Zegona Communications Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	51.000	52.000	50.125	51.000	45.063	129
2023-05-04	51.000	52.000	50.250	51.000	45.063	792
2023-05-03	51.500	53.000	50.250	51.500	45.505	416
2023-05-02	51.500	54.000	50.250	51.500	45.505	182
2023-04-28	51.500	51.500	50.250	51.500	45.505	113
2023-04-27	51.500	51.500	50.250	51.500	45.505	120
2023-04-26	51.500	51.500	49.250	51.500	45.505	19,903
2023-04-25	53.500	54.000	51.250	53.500	47.272	154
2023-04-24	53.500	53.500	53.000	53.500	47.272	615
2023-04-21	54.500	56.000	53.000	54.500	48.156	41
2023-04-20	54.500	54.500	53.000	54.500	48.156	39
2023-04-19	54.500	54.500	53.000	54.500	48.156	18
2023-04-18	54.000	54.000	50.000	54.000	47.714	80,227
2023-04-17	54.000	54.000	53.000	54.000	47.714	1
2023-04-14	54.000	54.000	53.000	54.000	47.714	10,001
2023-04-13	54.000	54.000	53.000	54.000	47.714	1,898
2023-04-12	54.000	54.000	53.000	54.000	47.714	1
2023-04-11	53.500	54.500	53.000	54.000	47.714	13,403
2023-04-06	53.500	53.500	53.000	53.500	47.272	26,921
2023-04-05	54.000	54.000	53.000	53.500	47.272	25,001
2023-04-04	64.000	64.000	52.000	54.500	48.156	76,713
2023-04-03	67.500	67.500	64.500	66.000	58.317	7,160
2023-03-31	68.250	68.250	68.250	68.250	60.306	0
2023-03-30	68.250	68.250	68.250	68.250	60.306	0
2023-03-29	69.000	69.000	69.000	69.000	60.968	0
2023-03-28	69.250	69.250	69.250	69.250	61.189	0
2023-03-27	69.250	69.250	68.500	69.250	61.189	15
2023-03-24	69.250	69.250	69.250	69.250	61.189	0
2023-03-23	69.250	69.250	69.250	69.250	61.189	0
2023-03-22	69.250	69.250	68.500	69.250	61.189	7,249
2023-03-21	69.250	69.250	69.250	69.250	61.189	0
2023-03-20	69.250	69.250	69.250	69.250	61.189	0
2023-03-17	69.250	69.250	69.250	69.250	61.189	0
2023-03-16	69.250	69.250	69.250	69.250	61.189	0
2023-03-15	69.250	69.250	69.250	69.250	61.189	0
2023-03-14	69.250	69.250	69.250	69.250	61.189	0
2023-03-13	69.250	69.250	68.500	69.250	61.189	24
2023-03-10	69.250	69.250	66.000	69.250	61.189	12,500
2023-03-09	70.250	70.250	70.250	70.250	62.073	0
2023-03-08	70.250	70.250	70.250	70.250	62.073	0
2023-03-07	70.250	70.250	66.000	70.250	62.073	25,206
2023-03-06	70.250	70.250	68.500	70.250	62.073	22,293
2023-03-03	70.250	70.250	70.250	70.250	62.073	0
2023-03-02	70.250	70.250	70.250	70.250	62.073	0
2023-03-01	70.250	70.250	70.250	70.250	62.073	0
2023-02-28	72.000	72.000	70.500	72.000	63.619	8,000
2023-02-27	75.000	75.000	72.000	74.500	65.828	6,013
2023-02-24	76.500	76.500	75.000	76.500	67.595	13
2023-02-23	76.500	76.500	75.000	76.500	67.595	13
2023-02-22	76.500	76.500	75.000	76.500	67.595	13
2023-02-21	76.500	76.500	75.000	76.500	67.595	13
2023-02-20	76.500	76.500	75.000	76.500	67.595	14
2023-02-17	75.500	76.500	75.250	76.500	67.595	14
2023-02-16	76.500	76.500	76.500	76.500	67.595	0
2023-02-15	76.500	76.500	75.250	76.500	67.595	16
2023-02-14	76.500	76.500	75.000	76.500	67.595	22
2023-02-13	76.500	76.500	75.250	76.500	67.595	23
2023-02-10	76.500	76.800	75.125	76.500	67.595	1,323
2023-02-09	76.500	76.500	75.125	76.500	67.595	21
2023-02-08	75.500	76.500	75.125	76.500	67.595	21

← NewerPage 15 of 21 · 1,231 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.