Zegona Communications Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	76.500	76.500	75.250	76.500	67.595	23
2023-02-06	76.500	76.500	75.100	76.500	67.595	24
2023-02-03	76.500	76.500	76.500	76.500	67.595	0
2023-02-02	76.500	76.500	75.000	76.500	67.595	200
2023-02-01	76.500	76.500	76.500	76.500	67.595	0
2023-01-31	76.500	76.500	76.500	76.500	67.595	0
2023-01-30	76.500	76.500	76.500	76.500	67.595	0
2023-01-27	76.500	76.500	76.500	76.500	67.595	0
2023-01-26	76.500	76.500	76.500	76.500	67.595	0
2023-01-25	76.500	76.500	76.500	76.500	67.595	0
2023-01-24	76.500	76.500	75.000	76.500	67.595	10,000
2023-01-23	76.500	76.500	76.500	76.500	67.595	0
2023-01-20	76.500	76.500	76.500	76.500	67.595	0
2023-01-19	76.500	76.500	76.500	76.500	67.595	0
2023-01-18	77.500	77.500	77.500	77.500	68.479	0
2023-01-17	77.500	77.500	75.000	77.500	68.479	13
2023-01-16	77.500	77.500	75.000	77.500	68.479	14
2023-01-13	77.500	77.500	75.000	77.500	68.479	14
2023-01-12	77.500	77.500	75.000	77.500	68.479	14
2023-01-11	77.500	77.500	75.000	77.500	68.479	14
2023-01-10	77.500	77.500	75.000	77.500	68.479	14
2023-01-09	77.500	77.500	75.000	77.500	68.479	826
2023-01-06	77.500	77.500	75.000	77.500	68.479	13
2023-01-05	77.500	77.500	75.100	77.500	68.479	13
2023-01-04	77.500	77.500	75.100	77.500	68.479	3,010
2023-01-03	79.000	79.000	78.500	78.500	69.362	5,005
2022-12-30	79.500	79.500	79.000	79.500	70.246	5
2022-12-29	79.000	79.500	79.000	79.500	70.246	20
2022-12-28	79.500	79.500	79.000	79.500	70.246	33
2022-12-23	79.500	79.500	79.000	79.500	70.246	22
2022-12-22	79.500	79.500	79.500	79.500	70.246	0
2022-12-21	79.500	79.500	79.000	79.500	70.246	22
2022-12-20	79.500	79.500	79.000	79.500	70.246	21
2022-12-19	79.500	79.500	79.500	79.500	70.246	390
2022-12-16	79.500	79.500	79.500	79.500	70.246	0
2022-12-15	79.500	79.500	79.000	79.500	70.246	3,556
2022-12-14	79.000	79.500	79.000	79.500	70.246	1
2022-12-13	79.500	79.500	79.000	79.500	70.246	1
2022-12-12	79.500	79.500	79.000	79.500	70.246	1,011
2022-12-09	79.500	79.500	79.000	79.500	70.246	1
2022-12-08	79.500	79.500	79.000	79.500	70.246	1
2022-12-07	79.500	79.500	79.000	79.500	70.246	1
2022-12-06	79.000	79.500	79.000	79.500	70.246	105
2022-12-05	79.500	79.500	79.000	79.500	70.246	1
2022-12-02	79.500	79.500	79.000	79.500	70.246	1
2022-12-01	79.500	79.500	79.000	79.500	70.246	45
2022-11-30	79.500	79.500	79.000	79.500	70.246	2
2022-11-29	79.500	79.500	79.000	79.500	70.246	2
2022-11-28	79.500	79.500	79.000	79.500	70.246	337
2022-11-25	79.500	79.500	79.000	79.500	70.246	15,002
2022-11-24	79.500	79.500	79.000	79.500	70.246	2
2022-11-23	79.500	79.500	79.000	79.500	70.246	1,602
2022-11-22	79.500	79.500	79.000	79.500	70.246	1
2022-11-21	80.000	80.000	79.000	80.000	70.688	1
2022-11-18	80.000	80.000	79.000	80.000	70.688	9
2022-11-17	80.000	80.000	79.000	80.000	70.688	9
2022-11-16	80.000	80.000	79.000	80.000	70.688	9
2022-11-15	80.000	80.000	79.000	80.000	70.688	15,009
2022-11-14	80.500	80.500	79.000	80.500	71.130	9
2022-11-11	79.000	81.900	79.000	80.500	71.130	26,974

← NewerPage 16 of 21 · 1,226 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.