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 |
| 2025-10-17 | 1,275.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,126.59 | 362,954 |
| 2025-10-16 | 1,280.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,144.26 | 382,093 |
| 2025-10-15 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,126.59 | 237,079 |
| 2025-10-14 | 1,270.00 | 1,270.00 | 1,235.00 | 1,255.00 | 1,108.91 | 265,402 |
| 2025-10-13 | 1,295.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,113.33 | 456,722 |
| 2025-10-10 | 1,335.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,131.00 | 320,270 |
| 2025-10-09 | 1,285.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,192.86 | 416,005 |
| 2025-10-08 | 1,285.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,148.68 | 244,512 |
| 2025-10-07 | 1,325.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,135.42 | 313,858 |
| 2025-10-06 | 1,330.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,175.18 | 291,484 |
| 2025-10-03 | 1,320.00 | 1,345.19 | 1,300.00 | 1,325.00 | 1,170.77 | 542,616 |
| 2025-10-02 | 1,320.00 | 1,330.00 | 1,280.00 | 1,320.00 | 1,166.35 | 300,583 |
| 2025-10-01 | 1,240.00 | 1,315.00 | 1,235.00 | 1,300.00 | 1,148.68 | 637,004 |
| 2025-09-30 | 1,245.00 | 1,280.00 | 1,215.00 | 1,230.00 | 1,086.82 | 364,174 |
| 2025-09-29 | 1,230.00 | 1,248.90 | 1,215.00 | 1,215.00 | 1,073.57 | 149,582 |
| 2025-09-26 | 1,175.00 | 1,235.00 | 1,175.00 | 1,230.00 | 1,086.82 | 227,983 |
| 2025-09-25 | 1,205.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,038.23 | 253,669 |
| 2025-09-24 | 1,190.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,060.32 | 203,636 |
| 2025-09-23 | 1,200.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,047.06 | 1,229,922 |
| 2025-09-22 | 1,205.00 | 1,222.90 | 1,180.00 | 1,195.00 | 1,055.90 | 188,148 |
| 2025-09-19 | 1,225.00 | 1,250.00 | 1,205.00 | 1,205.00 | 1,064.73 | 1,887,591 |
| 2025-09-18 | 1,210.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,077.99 | 135,509 |
| 2025-09-17 | 1,190.00 | 1,210.00 | 1,157.11 | 1,210.00 | 1,069.15 | 176,038 |
| 2025-09-16 | 1,215.00 | 1,250.00 | 1,180.00 | 1,180.00 | 1,042.64 | 349,311 |
| 2025-09-15 | 1,240.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,077.99 | 357,001 |
| 2025-09-12 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,082.41 | 319,653 |
| 2025-09-11 | 1,205.00 | 1,245.00 | 1,200.00 | 1,235.00 | 1,091.24 | 261,551 |
| 2025-09-10 | 1,190.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,060.32 | 268,861 |
| 2025-09-09 | 1,165.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,038.23 | 107,729 |
| 2025-09-08 | 1,170.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,038.23 | 173,887 |
| 2025-09-05 | 1,160.00 | 1,170.00 | 1,135.50 | 1,155.00 | 1,020.55 | 177,123 |
| 2025-09-04 | 1,130.00 | 1,160.00 | 1,050.00 | 1,150.00 | 1,016.14 | 577,909 |
| 2025-09-03 | 1,170.00 | 1,180.00 | 1,125.00 | 1,135.00 | 1,002.88 | 337,249 |
| 2025-09-02 | 1,195.00 | 1,195.00 | 1,145.00 | 1,165.00 | 1,029.39 | 217,179 |
| 2025-09-01 | 1,175.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,042.64 | 127,640 |
| 2025-08-29 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,033.81 | 201,436 |
| 2025-08-28 | 1,190.00 | 1,200.00 | 1,129.09 | 1,160.00 | 1,024.97 | 426,520 |
| 2025-08-27 | 1,200.00 | 1,214.24 | 1,175.00 | 1,190.00 | 1,051.48 | 245,917 |
| 2025-08-26 | 1,180.00 | 1,220.00 | 1,160.00 | 1,190.00 | 1,051.48 | 445,058 |
| 2025-08-22 | 1,130.00 | 1,165.00 | 1,110.00 | 1,155.00 | 1,020.55 | 221,667 |
| 2025-08-21 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 989.63 | 161,736 |
| 2025-08-20 | 1,130.00 | 1,130.00 | 1,085.00 | 1,100.00 | 971.96 | 275,453 |
| 2025-08-19 | 1,100.00 | 1,130.00 | 1,085.00 | 1,130.00 | 998.46 | 178,458 |
| 2025-08-18 | 1,105.00 | 1,135.00 | 1,085.00 | 1,105.00 | 976.37 | 223,233 |
| 2025-08-15 | 1,095.00 | 1,100.00 | 1,070.00 | 1,095.00 | 967.54 | 271,795 |
| 2025-08-14 | 1,085.00 | 1,115.00 | 1,070.00 | 1,105.00 | 976.37 | 251,315 |
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.