Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 76.500 | 80.000 | 73.000 | 78.500 | 69.362 | 22,184 |
| 2022-11-09 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 10 |
| 2022-11-08 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 12 |
| 2022-11-07 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 68 |
| 2022-11-04 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 47 |
| 2022-11-03 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 47 |
| 2022-11-02 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 50 |
| 2022-11-01 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 49 |
| 2022-10-31 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 52 |
| 2022-10-28 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 55 |
| 2022-10-27 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 91 |
| 2022-10-26 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 87 |
| 2022-10-25 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 108 |
| 2022-10-24 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 5,115 |
| 2022-10-21 | 75.000 | 77.000 | 73.000 | 75.000 | 66.270 | 155 |
| 2022-10-20 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 125 |
| 2022-10-19 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 125 |
| 2022-10-18 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 135 |
| 2022-10-17 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 145 |
| 2022-10-14 | 75.000 | 75.000 | 73.250 | 75.000 | 66.270 | 146 |
| 2022-10-13 | 75.000 | 75.000 | 75.000 | 75.000 | 66.270 | 0 |
| 2022-10-12 | 75.000 | 75.000 | 75.000 | 75.000 | 66.270 | 0 |
| 2022-10-11 | 75.000 | 75.000 | 75.000 | 75.000 | 66.270 | 0 |
| 2022-10-10 | 75.000 | 75.000 | 75.000 | 75.000 | 66.270 | 0 |
| 2022-10-07 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 3,870 |
| 2022-10-06 | 75.000 | 75.000 | 75.000 | 75.000 | 66.270 | 0 |
| 2022-10-05 | 75.000 | 75.000 | 73.000 | 75.000 | 66.270 | 4,638 |
| 2022-10-04 | 76.500 | 76.500 | 76.500 | 76.500 | 67.595 | 0 |
| 2022-10-03 | 76.500 | 76.500 | 75.000 | 76.500 | 67.595 | 100 |
| 2022-09-30 | 76.500 | 76.500 | 75.000 | 76.500 | 67.595 | 933 |
| 2022-09-29 | 76.500 | 76.500 | 76.500 | 76.500 | 67.595 | 0 |
| 2022-09-28 | 77.000 | 77.000 | 72.100 | 76.500 | 67.595 | 32,820 |
| 2022-09-27 | 79.500 | 79.500 | 79.500 | 79.500 | 70.246 | 0 |
| 2022-09-26 | 79.500 | 79.500 | 79.500 | 79.500 | 70.246 | 0 |
| 2022-09-23 | 79.500 | 79.500 | 78.850 | 79.500 | 70.246 | 64 |
| 2022-09-22 | 79.500 | 79.500 | 79.500 | 79.500 | 70.246 | 0 |
| 2022-09-21 | 79.500 | 79.500 | 79.500 | 79.500 | 70.246 | 0 |
| 2022-09-20 | 79.960 | 79.960 | 79.500 | 79.500 | 70.246 | 117 |
| 2022-09-16 | 81.000 | 81.000 | 81.000 | 81.000 | 71.571 | 0 |
| 2022-09-15 | 81.000 | 81.000 | 80.000 | 81.000 | 71.571 | 109 |
| 2022-09-14 | 81.000 | 81.000 | 77.000 | 81.000 | 71.571 | 23,688 |
| 2022-09-13 | 81.500 | 81.500 | 80.000 | 81.500 | 72.013 | 16,000 |
| 2022-09-12 | 81.500 | 81.500 | 80.000 | 81.500 | 72.013 | 10,000 |
| 2022-09-09 | 82.000 | 82.000 | 82.000 | 82.000 | 72.455 | 0 |
| 2022-09-08 | 82.000 | 82.000 | 81.000 | 82.000 | 72.455 | 2,837 |
| 2022-09-07 | 82.000 | 82.000 | 81.000 | 82.000 | 72.455 | 100 |
| 2022-09-06 | 82.000 | 82.000 | 82.000 | 82.000 | 72.455 | 0 |
| 2022-09-05 | 82.000 | 82.000 | 82.000 | 82.000 | 72.455 | 0 |
| 2022-09-02 | 82.000 | 82.000 | 82.000 | 82.000 | 72.455 | 100 |
| 2022-09-01 | 82.500 | 82.500 | 82.500 | 82.500 | 72.897 | 0 |
| 2022-08-31 | 82.500 | 82.500 | 80.000 | 82.500 | 72.897 | 519 |
| 2022-08-30 | 82.500 | 82.500 | 82.500 | 82.500 | 72.897 | 0 |
| 2022-08-26 | 82.500 | 82.500 | 82.500 | 82.500 | 72.897 | 0 |
| 2022-08-25 | 82.500 | 82.500 | 82.500 | 82.500 | 72.897 | 645 |
| 2022-08-24 | 82.500 | 82.500 | 82.500 | 82.500 | 72.897 | 0 |
| 2022-08-23 | 82.500 | 82.500 | 82.500 | 82.500 | 72.897 | 0 |
| 2022-08-22 | 82.500 | 82.500 | 82.500 | 82.500 | 72.897 | 0 |
| 2022-08-19 | 83.000 | 83.000 | 82.500 | 82.500 | 72.897 | 3,800 |
| 2022-08-18 | 84.000 | 84.000 | 83.000 | 84.000 | 74.222 | 2,400 |
| 2022-08-17 | 84.000 | 84.000 | 83.000 | 84.000 | 74.222 | 59 |
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.