Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,762.00 | 1,788.00 | 1,732.00 | 1,762.00 | 1,762.00 | 559,393 |
| 2026-04-29 | 1,698.00 | 1,735.10 | 1,680.00 | 1,732.00 | 1,732.00 | 748,855 |
| 2026-04-28 | 1,730.00 | 1,730.00 | 1,678.00 | 1,692.00 | 1,692.00 | 579,964 |
| 2026-04-27 | 1,774.00 | 1,778.00 | 1,720.00 | 1,734.00 | 1,734.00 | 445,086 |
| 2026-04-24 | 1,790.00 | 1,826.00 | 1,774.00 | 1,774.00 | 1,774.00 | 593,980 |
| 2026-04-23 | 1,796.00 | 1,834.00 | 1,782.00 | 1,812.00 | 1,812.00 | 1,623,069 |
| 2026-04-22 | 1,770.00 | 1,824.00 | 1,764.00 | 1,812.00 | 1,812.00 | 547,373 |
| 2026-04-21 | 1,810.00 | 1,832.00 | 1,774.00 | 1,784.00 | 1,784.00 | 549,201 |
| 2026-04-20 | 1,760.00 | 1,832.00 | 1,758.00 | 1,826.00 | 1,826.00 | 704,601 |
| 2026-04-17 | 1,780.00 | 1,802.00 | 1,739.90 | 1,782.00 | 1,782.00 | 1,131,445 |
| 2026-04-16 | 1,758.00 | 1,806.00 | 1,742.00 | 1,802.00 | 1,802.00 | 681,861 |
| 2026-04-15 | 1,774.00 | 1,774.00 | 1,736.00 | 1,764.00 | 1,764.00 | 414,191 |
| 2026-04-14 | 1,778.00 | 1,790.00 | 1,722.00 | 1,750.00 | 1,750.00 | 562,554 |
| 2026-04-13 | 1,716.00 | 1,802.00 | 1,713.80 | 1,774.00 | 1,774.00 | 773,688 |
| 2026-04-10 | 1,762.00 | 1,792.00 | 1,728.00 | 1,736.00 | 1,736.00 | 553,951 |
| 2026-04-09 | 1,742.00 | 1,796.00 | 1,736.00 | 1,770.00 | 1,770.00 | 607,783 |
| 2026-04-08 | 1,800.00 | 1,826.00 | 1,710.00 | 1,740.00 | 1,740.00 | 948,842 |
| 2026-04-07 | 1,716.00 | 1,784.00 | 1,696.00 | 1,780.00 | 1,780.00 | 668,210 |
| 2026-04-02 | 1,675.00 | 1,725.00 | 1,655.00 | 1,725.00 | 1,725.00 | 609,793 |
| 2026-04-01 | 1,680.00 | 1,715.00 | 1,650.00 | 1,695.00 | 1,695.00 | 689,799 |
| 2026-03-31 | 1,620.00 | 1,670.00 | 1,595.00 | 1,640.00 | 1,640.00 | 697,848 |
| 2026-03-30 | 1,605.00 | 1,640.00 | 1,585.00 | 1,630.00 | 1,630.00 | 595,235 |
| 2026-03-27 | 1,690.00 | 1,695.00 | 1,625.00 | 1,635.00 | 1,635.00 | 564,311 |
| 2026-03-26 | 1,680.00 | 1,705.00 | 1,665.00 | 1,695.00 | 1,695.00 | 800,876 |
| 2026-03-25 | 1,710.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | 1,033,688 |
| 2026-03-24 | 1,670.00 | 1,710.00 | 1,650.00 | 1,700.00 | 1,700.00 | 813,009 |
| 2026-03-23 | 1,630.00 | 1,720.00 | 1,570.00 | 1,680.00 | 1,680.00 | 1,675,469 |
| 2026-03-20 | 1,755.00 | 1,775.00 | 1,655.00 | 1,665.00 | 1,665.00 | 10,084,325 |
| 2026-03-19 | 1,750.00 | 1,765.00 | 1,715.00 | 1,730.00 | 1,730.00 | 600,131 |
| 2026-03-18 | 1,735.00 | 1,800.00 | 1,735.00 | 1,790.00 | 1,790.00 | 620,967 |
| 2026-03-17 | 1,710.00 | 1,740.00 | 1,695.00 | 1,740.00 | 1,740.00 | 696,650 |
| 2026-03-16 | 1,730.00 | 1,735.49 | 1,665.00 | 1,710.00 | 1,710.00 | 658,310 |
| 2026-03-13 | 1,850.00 | 1,850.00 | 1,725.00 | 1,735.00 | 1,735.00 | 1,150,006 |
| 2026-03-12 | 1,755.00 | 1,817.50 | 1,745.00 | 1,815.00 | 1,815.00 | 1,656,843 |
| 2026-03-11 | 1,770.00 | 1,790.00 | 1,715.00 | 1,760.00 | 1,760.00 | 693,237 |
| 2026-03-10 | 1,765.00 | 1,805.00 | 1,600.00 | 1,775.00 | 1,775.00 | 929,552 |
| 2026-03-09 | 1,680.00 | 1,760.00 | 1,635.00 | 1,735.00 | 1,735.00 | 993,874 |
| 2026-03-06 | 1,725.00 | 1,730.00 | 1,660.00 | 1,705.00 | 1,705.00 | 1,026,380 |
| 2026-03-05 | 1,750.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | 998,670 |
| 2026-03-04 | 1,690.00 | 1,735.00 | 1,670.00 | 1,730.00 | 1,730.00 | 1,887,853 |
| 2026-03-03 | 1,720.00 | 1,725.60 | 1,670.00 | 1,700.00 | 1,700.00 | 1,010,300 |
| 2026-03-02 | 1,660.00 | 1,755.00 | 1,655.00 | 1,720.00 | 1,720.00 | 981,569 |
| 2026-02-27 | 1,755.00 | 1,785.00 | 1,650.00 | 1,685.00 | 1,685.00 | 8,056,844 |
| 2026-02-26 | 1,850.00 | 1,850.00 | 1,740.00 | 1,740.00 | 1,740.00 | 980,704 |
| 2026-02-25 | 1,850.00 | 1,880.55 | 1,825.00 | 1,850.00 | 1,850.00 | 993,951 |
| 2026-02-24 | 1,830.00 | 1,850.00 | 1,795.00 | 1,845.00 | 1,845.00 | 732,469 |
| 2026-02-23 | 1,830.00 | 1,860.00 | 1,795.00 | 1,795.00 | 1,795.00 | 858,576 |
| 2026-02-20 | 1,795.00 | 1,820.00 | 1,780.00 | 1,815.00 | 1,815.00 | 774,993 |
| 2026-02-19 | 1,790.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,790.00 | 432,408 |
| 2026-02-18 | 1,700.00 | 1,785.00 | 1,695.00 | 1,785.00 | 1,785.00 | 832,853 |
| 2026-02-17 | 1,645.00 | 1,695.00 | 1,640.00 | 1,695.00 | 1,695.00 | 653,393 |
| 2026-02-16 | 1,660.00 | 1,660.00 | 1,610.00 | 1,640.00 | 1,640.00 | 380,744 |
| 2026-02-13 | 1,665.00 | 1,675.00 | 1,630.00 | 1,630.00 | 1,630.00 | 517,580 |
| 2026-02-12 | 1,690.00 | 1,715.00 | 1,660.00 | 1,660.00 | 1,660.00 | 603,532 |
| 2026-02-11 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,675.00 | 580,137 |
| 2026-02-10 | 1,625.00 | 1,720.00 | 1,620.00 | 1,675.00 | 1,675.00 | 802,439 |
| 2026-02-09 | 1,600.00 | 1,630.00 | 1,580.00 | 1,630.00 | 1,630.00 | 774,928 |
| 2026-02-06 | 1,545.00 | 1,610.00 | 1,535.00 | 1,595.00 | 1,595.00 | 721,494 |
| 2026-02-05 | 1,590.00 | 1,605.00 | 1,530.00 | 1,550.00 | 1,550.00 | 606,903 |
| 2026-02-04 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,590.00 | 492,645 |
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.