Zegona Communications Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	88.000	88.000	88.000	88.000	77.757	0
2022-05-19	88.000	88.000	86.000	88.000	77.757	1,000
2022-05-18	88.000	88.000	86.500	88.000	77.757	116
2022-05-17	88.000	88.000	88.000	88.000	77.757	0
2022-05-16	88.000	88.000	88.000	88.000	77.757	0
2022-05-13	88.000	88.000	88.000	88.000	77.757	0
2022-05-12	86.750	86.750	86.000	86.750	76.652	400
2022-05-11	86.750	86.750	86.750	86.750	76.652	0
2022-05-10	86.750	86.750	86.750	86.750	76.652	0
2022-05-09	86.750	86.750	86.000	86.750	76.652	1,000
2022-05-06	86.750	86.750	86.750	86.750	76.652	0
2022-05-05	86.750	86.750	86.650	86.750	76.652	1,148
2022-05-04	86.750	86.750	86.500	86.750	76.652	373
2022-05-03	86.750	86.750	86.750	86.750	76.652	0
2022-04-29	86.750	86.750	86.750	86.750	76.652	0
2022-04-28	86.750	86.750	86.750	86.750	76.652	0
2022-04-27	86.750	86.750	86.750	86.750	76.652	0
2022-04-26	86.750	86.750	86.680	86.750	76.652	100
2022-04-25	86.750	86.750	86.750	86.750	76.652	0
2022-04-22	86.750	86.750	86.750	86.750	76.652	0
2022-04-21	86.750	86.750	86.750	86.750	76.652	0
2022-04-20	86.750	86.750	86.750	86.750	76.652	0
2022-04-19	86.750	86.750	86.750	86.750	76.652	0
2022-04-14	86.750	86.750	86.000	86.750	76.652	1,360
2022-04-13	86.750	86.750	86.700	86.750	76.652	83
2022-04-12	86.750	86.750	86.750	86.750	76.652	0
2022-04-11	87.035	87.035	86.000	86.750	76.652	18,630
2022-04-08	87.250	87.250	87.250	87.250	77.094	385
2022-04-07	87.250	87.250	87.250	87.250	77.094	0
2022-04-06	87.250	87.275	87.250	87.250	77.094	14,595
2022-04-05	87.250	87.300	87.000	87.250	77.094	4,731
2022-04-04	85.000	90.000	85.000	87.250	77.094	145,144
2022-04-01	82.500	82.500	82.500	82.500	72.897	0
2022-03-31	82.500	82.500	82.500	82.500	72.897	0
2022-03-30	82.500	82.500	82.500	82.500	72.897	0
2022-03-29	82.500	82.500	82.500	82.500	72.897	0
2022-03-28	82.500	82.500	82.500	82.500	72.897	0
2022-03-25	82.500	82.500	82.500	82.500	72.897	0
2022-03-24	82.500	82.500	82.500	82.500	72.897	0
2022-03-23	82.500	82.500	82.500	82.500	72.897	0
2022-03-22	82.500	82.500	82.500	82.500	72.897	0
2022-03-21	82.500	83.740	82.500	82.500	72.897	3,586
2022-03-18	82.500	84.000	82.500	82.500	72.897	1,170
2022-03-17	82.500	82.500	82.500	82.500	72.897	0
2022-03-16	82.500	84.000	80.020	82.500	72.897	7,400
2022-03-15	82.500	82.500	82.500	82.500	72.897	0
2022-03-14	83.000	83.000	82.500	82.500	72.897	2,000
2022-03-11	85.000	85.000	83.000	85.000	75.106	458
2022-03-10	85.000	85.000	85.000	85.000	75.106	0
2022-03-09	85.000	85.000	85.000	85.000	75.106	0
2022-03-08	85.000	85.000	85.000	85.000	75.106	0
2022-03-07	85.000	85.000	83.000	85.000	75.106	152,858
2022-03-04	85.500	85.500	85.250	85.500	75.548	586
2022-03-03	85.500	85.500	85.500	85.500	75.548	0
2022-03-02	85.500	85.500	85.350	85.500	75.548	292
2022-03-01	85.500	85.500	85.500	85.500	75.548	0
2022-02-28	85.500	85.500	85.500	85.500	75.548	0
2022-02-25	85.500	85.500	85.500	85.500	75.548	0
2022-02-24	85.500	85.500	85.500	85.500	75.548	0
2022-02-23	85.500	85.500	83.000	85.500	75.548	3,739

← NewerPage 19 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.