Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,620.00 | 1,635.00 | 1,590.00 | 1,615.00 | 1,615.00 | 617,071 |
| 2026-02-02 | 1,570.00 | 1,610.00 | 1,560.00 | 1,610.00 | 1,610.00 | 967,590 |
| 2026-01-30 | 1,585.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,575.00 | 436,008 |
| 2026-01-29 | 1,635.00 | 1,650.00 | 1,570.00 | 1,570.00 | 1,570.00 | 511,179 |
| 2026-01-28 | 1,625.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | 637,379 |
| 2026-01-27 | 1,625.00 | 1,640.00 | 1,585.00 | 1,600.00 | 1,600.00 | 435,607 |
| 2026-01-26 | 1,635.00 | 1,645.00 | 1,586.70 | 1,620.00 | 1,620.00 | 822,249 |
| 2026-01-23 | 1,620.00 | 1,640.00 | 1,595.00 | 1,610.00 | 1,610.00 | 407,682 |
| 2026-01-22 | 1,620.00 | 1,650.00 | 1,595.00 | 1,615.00 | 1,615.00 | 772,066 |
| 2026-01-21 | 1,595.00 | 1,620.00 | 1,555.00 | 1,605.00 | 1,605.00 | 1,084,785 |
| 2026-01-20 | 1,600.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,590.00 | 660,691 |
| 2026-01-19 | 1,560.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 823,342 |
| 2026-01-16 | 1,585.00 | 1,600.00 | 1,525.00 | 1,540.00 | 1,540.00 | 856,501 |
| 2026-01-15 | 1,530.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,580.00 | 789,166 |
| 2026-01-14 | 1,510.00 | 1,585.00 | 1,500.00 | 1,565.00 | 1,565.00 | 1,657,011 |
| 2026-01-13 | 1,480.00 | 1,515.00 | 1,465.00 | 1,515.00 | 1,515.00 | 1,364,430 |
| 2026-01-12 | 1,355.00 | 1,480.00 | 1,350.00 | 1,480.00 | 1,480.00 | 1,299,441 |
| 2026-01-09 | 1,335.00 | 1,350.68 | 1,325.00 | 1,345.00 | 1,345.00 | 461,718 |
| 2026-01-08 | 1,345.00 | 1,350.00 | 1,317.33 | 1,330.00 | 1,330.00 | 533,531 |
| 2026-01-07 | 1,350.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 843,825 |
| 2026-01-06 | 1,340.00 | 1,365.00 | 1,328.46 | 1,340.00 | 1,340.00 | 426,658 |
| 2026-01-05 | 1,385.00 | 1,385.00 | 1,330.00 | 1,335.00 | 1,335.00 | 609,553 |
| 2026-01-02 | 1,385.00 | 1,410.00 | 1,345.00 | 1,350.00 | 1,350.00 | 686,069 |
| 2025-12-31 | 1,400.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,395.00 | 201,368 |
| 2025-12-30 | 1,360.00 | 1,410.00 | 1,355.00 | 1,400.00 | 1,400.00 | 657,484 |
| 2025-12-29 | 1,315.00 | 1,362.50 | 1,310.00 | 1,360.00 | 1,360.00 | 754,149 |
| 2025-12-24 | 1,320.00 | 1,325.00 | 1,306.14 | 1,325.00 | 1,325.00 | 68,773 |
| 2025-12-23 | 1,320.00 | 1,325.00 | 1,293.69 | 1,320.00 | 1,320.00 | 287,713 |
| 2025-12-22 | 1,320.00 | 1,335.00 | 1,285.00 | 1,310.00 | 1,310.00 | 576,076 |
| 2025-12-19 | 1,315.00 | 1,345.00 | 1,305.00 | 1,330.00 | 1,330.00 | 826,392 |
| 2025-12-18 | 1,270.00 | 1,316.56 | 1,235.00 | 1,310.00 | 1,310.00 | 1,096,261 |
| 2025-12-17 | 1,440.00 | 1,455.00 | 1,390.00 | 1,400.00 | 1,237.25 | 759,447 |
| 2025-12-16 | 1,495.00 | 1,495.00 | 1,410.00 | 1,425.00 | 1,259.12 | 716,359 |
| 2025-12-15 | 1,440.00 | 1,485.00 | 1,420.00 | 1,485.00 | 1,312.14 | 1,159,086 |
| 2025-12-12 | 1,400.00 | 1,460.00 | 1,390.00 | 1,445.00 | 1,276.80 | 1,035,177 |
| 2025-12-11 | 1,360.00 | 1,395.00 | 1,350.00 | 1,380.00 | 1,219.36 | 341,945 |
| 2025-12-10 | 1,345.00 | 1,360.00 | 1,300.00 | 1,355.00 | 1,197.27 | 672,389 |
| 2025-12-09 | 1,385.00 | 1,392.50 | 1,340.00 | 1,340.00 | 1,184.02 | 950,675 |
| 2025-12-08 | 1,425.00 | 1,440.00 | 1,370.00 | 1,375.00 | 1,214.95 | 674,192 |
| 2025-12-05 | 1,470.00 | 1,470.00 | 1,400.00 | 1,425.00 | 1,259.12 | 787,641 |
| 2025-12-04 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,285.63 | 479,526 |
| 2025-12-03 | 1,470.00 | 1,475.00 | 1,440.00 | 1,470.00 | 1,298.89 | 278,042 |
| 2025-12-02 | 1,450.00 | 1,470.00 | 1,425.00 | 1,470.00 | 1,298.89 | 537,436 |
| 2025-12-01 | 1,425.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,281.21 | 323,567 |
| 2025-11-28 | 1,405.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,290.05 | 1,028,715 |
| 2025-11-27 | 1,400.00 | 1,425.00 | 1,365.00 | 1,385.00 | 1,223.78 | 604,372 |
| 2025-11-26 | 1,355.00 | 1,365.00 | 1,310.00 | 1,350.00 | 1,192.86 | 440,471 |
| 2025-11-25 | 1,350.00 | 1,385.00 | 1,300.00 | 1,345.00 | 1,188.44 | 589,910 |
| 2025-11-24 | 1,300.00 | 1,355.00 | 1,290.00 | 1,355.00 | 1,197.27 | 501,801 |
| 2025-11-21 | 1,240.00 | 1,325.00 | 1,225.00 | 1,280.00 | 1,131.00 | 451,911 |
| 2025-11-20 | 1,210.00 | 1,280.00 | 1,210.00 | 1,265.00 | 1,117.75 | 527,170 |
| 2025-11-19 | 1,190.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,060.32 | 138,056 |
| 2025-11-18 | 1,185.00 | 1,210.00 | 1,166.36 | 1,185.00 | 1,047.06 | 217,033 |
| 2025-11-17 | 1,190.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,060.32 | 180,364 |
| 2025-11-14 | 1,170.00 | 1,190.00 | 1,145.00 | 1,185.00 | 1,047.06 | 281,668 |
| 2025-11-13 | 1,185.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,038.23 | 220,669 |
| 2025-11-12 | 1,185.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,047.06 | 185,930 |
| 2025-11-11 | 1,210.00 | 1,215.00 | 1,173.15 | 1,180.00 | 1,042.64 | 142,414 |
| 2025-11-10 | 1,185.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,055.90 | 254,135 |
| 2025-11-07 | 1,180.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,038.23 | 347,061 |
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.