Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,500.00 | 1,524.00 | 1,474.00 | 1,518.00 | 1,518.00 | 374,135 |
| 2026-07-24 | 1,472.00 | 1,502.00 | 1,470.00 | 1,500.00 | 1,500.00 | 336,487 |
| 2026-07-23 | 1,544.00 | 1,544.00 | 1,474.00 | 1,480.00 | 1,480.00 | 268,657 |
| 2026-07-22 | 1,502.00 | 1,527.36 | 1,482.00 | 1,520.00 | 1,520.00 | 299,205 |
| 2026-07-21 | 1,492.00 | 1,506.00 | 1,474.00 | 1,502.00 | 1,502.00 | 355,838 |
| 2026-07-20 | 1,518.00 | 1,524.00 | 1,480.00 | 1,484.00 | 1,484.00 | 387,088 |
| 2026-07-17 | 1,488.00 | 1,534.00 | 1,486.00 | 1,516.00 | 1,516.00 | 323,647 |
| 2026-07-16 | 1,482.00 | 1,524.00 | 1,456.00 | 1,516.00 | 1,516.00 | 451,939 |
| 2026-07-15 | 1,518.00 | 1,547.81 | 1,372.00 | 1,482.00 | 1,482.00 | 939,029 |
| 2026-07-14 | 1,486.00 | 1,550.00 | 1,480.00 | 1,544.00 | 1,544.00 | 359,223 |
| 2026-07-13 | 1,442.00 | 1,518.00 | 1,426.00 | 1,502.00 | 1,502.00 | 633,378 |
| 2026-07-10 | 1,476.00 | 1,492.00 | 1,442.00 | 1,442.00 | 1,442.00 | 495,511 |
| 2026-07-09 | 1,428.00 | 1,460.00 | 1,406.00 | 1,458.00 | 1,458.00 | 1,088,345 |
| 2026-07-08 | 1,478.00 | 1,478.00 | 1,402.00 | 1,428.00 | 1,428.00 | 1,367,996 |
| 2026-07-07 | 1,534.00 | 1,556.00 | 1,464.00 | 1,486.00 | 1,486.00 | 872,271 |
| 2026-07-06 | 1,550.00 | 1,562.00 | 1,520.00 | 1,538.00 | 1,538.00 | 455,227 |
| 2026-07-03 | 1,580.00 | 1,594.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,014,064 |
| 2026-07-02 | 1,516.00 | 1,560.00 | 1,496.00 | 1,550.00 | 1,550.00 | 493,507 |
| 2026-07-01 | 1,586.00 | 1,602.00 | 1,488.00 | 1,520.00 | 1,520.00 | 994,986 |
| 2026-06-30 | 1,674.00 | 1,674.00 | 1,592.00 | 1,592.00 | 1,592.00 | 786,210 |
| 2026-06-29 | 1,710.00 | 1,726.00 | 1,658.00 | 1,670.00 | 1,670.00 | 465,200 |
| 2026-06-26 | 1,700.00 | 1,734.00 | 1,690.00 | 1,720.00 | 1,720.00 | 547,131 |
| 2026-06-25 | 1,660.00 | 1,736.00 | 1,644.00 | 1,696.00 | 1,696.00 | 910,044 |
| 2026-06-24 | 1,644.00 | 1,678.00 | 1,610.00 | 1,678.00 | 1,678.00 | 517,009 |
| 2026-06-23 | 1,642.00 | 1,654.00 | 1,582.00 | 1,632.00 | 1,632.00 | 1,083,937 |
| 2026-06-22 | 1,696.00 | 1,738.00 | 1,638.00 | 1,644.00 | 1,644.00 | 626,083 |
| 2026-06-19 | 1,676.00 | 1,692.00 | 1,648.00 | 1,692.00 | 1,692.00 | 912,310 |
| 2026-06-18 | 1,726.00 | 1,748.00 | 1,662.00 | 1,670.00 | 1,670.00 | 459,405 |
| 2026-06-17 | 1,680.00 | 1,736.00 | 1,606.00 | 1,736.00 | 1,736.00 | 813,840 |
| 2026-06-16 | 1,782.00 | 1,808.00 | 1,670.00 | 1,670.00 | 1,670.00 | 704,400 |
| 2026-06-15 | 1,796.00 | 1,820.00 | 1,754.00 | 1,782.00 | 1,782.00 | 246,388 |
| 2026-06-12 | 1,782.00 | 1,830.00 | 1,770.00 | 1,796.00 | 1,796.00 | 719,276 |
| 2026-06-11 | 1,780.00 | 1,798.00 | 1,742.00 | 1,786.00 | 1,786.00 | 338,114 |
| 2026-06-10 | 1,750.00 | 1,794.00 | 1,730.00 | 1,784.00 | 1,784.00 | 457,320 |
| 2026-06-09 | 1,802.00 | 1,824.00 | 1,750.00 | 1,750.00 | 1,750.00 | 780,259 |
| 2026-06-08 | 1,800.00 | 1,830.00 | 1,774.00 | 1,798.00 | 1,798.00 | 210,959 |
| 2026-06-05 | 1,796.00 | 1,860.00 | 1,772.00 | 1,812.00 | 1,812.00 | 392,744 |
| 2026-06-04 | 1,774.00 | 1,868.00 | 1,752.00 | 1,810.00 | 1,810.00 | 611,687 |
| 2026-06-03 | 1,784.00 | 1,812.00 | 1,750.00 | 1,786.00 | 1,786.00 | 312,169 |
| 2026-06-02 | 1,798.00 | 1,800.00 | 1,752.00 | 1,794.00 | 1,794.00 | 498,786 |
| 2026-06-01 | 1,846.00 | 1,880.00 | 1,798.00 | 1,802.00 | 1,802.00 | 419,486 |
| 2026-05-29 | 1,822.00 | 1,852.00 | 1,818.00 | 1,852.00 | 1,852.00 | 864,680 |
| 2026-05-28 | 1,794.00 | 1,868.00 | 1,782.00 | 1,826.00 | 1,826.00 | 479,967 |
| 2026-05-27 | 1,816.00 | 1,820.00 | 1,770.00 | 1,812.00 | 1,812.00 | 498,484 |
| 2026-05-26 | 1,806.00 | 1,834.00 | 1,768.00 | 1,822.00 | 1,822.00 | 451,224 |
| 2026-05-22 | 1,800.00 | 2,025.00 | 1,768.00 | 1,818.00 | 1,818.00 | 260,442 |
| 2026-05-21 | 1,770.00 | 1,828.00 | 1,758.00 | 1,794.00 | 1,794.00 | 1,020,161 |
| 2026-05-20 | 1,770.00 | 1,802.00 | 1,756.00 | 1,790.00 | 1,790.00 | 337,105 |
| 2026-05-19 | 1,744.00 | 1,962.00 | 1,739.50 | 1,778.00 | 1,778.00 | 369,232 |
| 2026-05-18 | 1,720.00 | 1,758.00 | 1,692.00 | 1,738.00 | 1,738.00 | 284,297 |
| 2026-05-15 | 1,740.00 | 1,752.00 | 1,708.00 | 1,734.00 | 1,734.00 | 464,169 |
| 2026-05-14 | 1,730.00 | 1,780.00 | 1,715.55 | 1,760.00 | 1,760.00 | 448,818 |
| 2026-05-13 | 1,816.00 | 1,838.00 | 1,720.00 | 1,720.00 | 1,720.00 | 716,319 |
| 2026-05-12 | 1,860.00 | 1,862.00 | 1,800.00 | 1,804.00 | 1,804.00 | 390,241 |
| 2026-05-11 | 1,860.00 | 1,884.00 | 1,844.00 | 1,868.00 | 1,868.00 | 802,237 |
| 2026-05-08 | 1,796.00 | 1,868.00 | 1,784.00 | 1,862.00 | 1,862.00 | 636,297 |
| 2026-05-07 | 1,798.00 | 1,830.00 | 1,774.00 | 1,826.00 | 1,826.00 | 576,221 |
| 2026-05-06 | 1,770.00 | 1,814.00 | 1,734.00 | 1,814.00 | 1,814.00 | 605,282 |
| 2026-05-05 | 1,794.00 | 1,866.00 | 1,736.00 | 1,764.00 | 1,764.00 | 691,177 |
| 2026-05-01 | 1,756.00 | 1,800.00 | 1,718.00 | 1,800.00 | 1,800.00 | 190,634 |
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.