Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,210.00 | 1,245.00 | 1,180.00 | 1,185.00 | 1,047.06 | 499,737 |
| 2025-11-05 | 1,260.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,069.15 | 182,140 |
| 2025-11-04 | 1,225.00 | 1,275.00 | 1,215.00 | 1,265.00 | 1,117.75 | 360,192 |
| 2025-11-03 | 1,250.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,100.08 | 297,207 |
| 2025-10-31 | 1,270.00 | 1,285.00 | 1,200.00 | 1,230.00 | 1,086.82 | 478,184 |
| 2025-10-30 | 1,260.00 | 1,305.00 | 1,255.00 | 1,270.00 | 1,122.17 | 1,058,365 |
| 2025-10-29 | 1,255.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,108.91 | 255,469 |
| 2025-10-28 | 1,215.00 | 1,255.00 | 1,175.00 | 1,250.00 | 1,104.50 | 533,035 |
| 2025-10-27 | 1,210.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,069.15 | 321,698 |
| 2025-10-24 | 1,215.00 | 1,225.00 | 1,166.65 | 1,210.00 | 1,069.15 | 366,506 |
| 2025-10-23 | 1,240.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,073.57 | 204,252 |
| 2025-10-22 | 1,265.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,082.41 | 172,608 |
| 2025-10-21 | 1,265.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,113.33 | 1,201,993 |
| 2025-10-20 | 1,295.00 | 1,315.00 | 1,265.00 | 1,270.00 | 1,122.17 | 239,690 |
← NewerPage 5 of 5 · 254 trading days
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.