Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,085.00 | 1,115.00 | 1,070.00 | 1,105.00 | 976.37 | 251,315 |
| 2025-08-13 | 1,070.00 | 1,110.00 | 1,050.00 | 1,085.00 | 958.70 | 446,573 |
| 2025-08-12 | 1,075.00 | 1,085.00 | 1,020.00 | 1,045.00 | 923.36 | 385,885 |
| 2025-08-11 | 1,005.00 | 1,070.00 | 1,000.00 | 1,070.00 | 945.45 | 601,270 |
| 2025-08-08 | 994.00 | 1,025.00 | 984.00 | 994.00 | 878.29 | 502,599 |
| 2025-08-07 | 996.00 | 1,010.00 | 972.00 | 986.00 | 871.23 | 295,945 |
| 2025-08-06 | 964.00 | 990.00 | 960.00 | 990.00 | 874.76 | 289,257 |
| 2025-08-05 | 946.00 | 975.00 | 934.00 | 964.00 | 851.79 | 293,408 |
| 2025-08-04 | 900.00 | 950.00 | 868.00 | 936.00 | 827.05 | 1,080,647 |
| 2025-08-01 | 884.00 | 886.00 | 852.00 | 870.00 | 768.73 | 303,311 |
| 2025-07-31 | 878.00 | 904.71 | 876.00 | 888.00 | 784.63 | 505,614 |
| 2025-07-30 | 852.00 | 880.00 | 850.00 | 876.00 | 774.03 | 167,242 |
| 2025-07-29 | 830.00 | 860.00 | 812.00 | 856.00 | 756.36 | 458,452 |
| 2025-07-28 | 830.00 | 836.00 | 816.00 | 830.00 | 733.39 | 532,589 |
| 2025-07-25 | 778.00 | 818.00 | 778.00 | 818.00 | 722.78 | 251,032 |
| 2025-07-24 | 784.00 | 790.00 | 764.00 | 774.00 | 683.90 | 1,200,804 |
| 2025-07-23 | 794.00 | 794.00 | 768.00 | 774.00 | 683.90 | 140,491 |
| 2025-07-22 | 776.00 | 790.00 | 754.00 | 784.00 | 692.74 | 563,080 |
| 2025-07-21 | 752.00 | 796.00 | 742.00 | 768.00 | 678.60 | 388,587 |
| 2025-07-18 | 744.00 | 744.00 | 722.00 | 736.00 | 650.33 | 389,601 |
| 2025-07-17 | 754.00 | 754.00 | 730.00 | 744.00 | 657.40 | 224,024 |
| 2025-07-16 | 752.00 | 758.00 | 726.00 | 738.00 | 652.09 | 267,555 |
| 2025-07-15 | 748.00 | 754.00 | 726.00 | 740.00 | 653.86 | 245,434 |
| 2025-07-14 | 768.00 | 774.00 | 748.00 | 750.00 | 662.70 | 248,452 |
| 2025-07-11 | 754.00 | 780.00 | 748.00 | 774.00 | 683.90 | 319,766 |
| 2025-07-10 | 764.00 | 764.00 | 732.00 | 752.00 | 664.46 | 524,632 |
| 2025-07-09 | 746.00 | 756.00 | 740.00 | 742.00 | 655.63 | 185,836 |
| 2025-07-08 | 748.00 | 751.00 | 736.00 | 740.00 | 653.86 | 141,774 |
| 2025-07-07 | 754.00 | 764.00 | 736.00 | 744.00 | 657.40 | 168,265 |
| 2025-07-04 | 724.00 | 766.00 | 724.00 | 750.00 | 662.70 | 468,590 |
| 2025-07-03 | 698.00 | 718.00 | 696.00 | 718.00 | 634.42 | 144,632 |
| 2025-07-02 | 714.00 | 722.00 | 694.00 | 696.00 | 614.98 | 184,302 |
| 2025-07-01 | 702.00 | 710.00 | 694.00 | 704.00 | 622.05 | 382,497 |
| 2025-06-30 | 716.00 | 720.00 | 698.00 | 702.00 | 620.28 | 201,002 |
| 2025-06-27 | 710.00 | 710.00 | 678.00 | 688.00 | 607.91 | 440,890 |
| 2025-06-26 | 728.00 | 730.00 | 712.00 | 712.00 | 629.12 | 271,327 |
| 2025-06-25 | 730.00 | 736.00 | 716.00 | 722.00 | 637.96 | 155,453 |
| 2025-06-24 | 746.00 | 763.83 | 730.00 | 732.00 | 646.79 | 142,395 |
| 2025-06-23 | 730.00 | 740.00 | 720.00 | 732.00 | 646.79 | 88,192 |
| 2025-06-20 | 738.00 | 742.00 | 714.00 | 734.00 | 648.56 | 173,121 |
| 2025-06-19 | 778.00 | 778.00 | 730.00 | 732.00 | 646.79 | 1,533,923 |
| 2025-06-18 | 742.00 | 794.00 | 726.00 | 780.00 | 689.21 | 315,573 |
| 2025-06-17 | 726.00 | 734.00 | 710.00 | 730.00 | 645.03 | 426,563 |
| 2025-06-16 | 740.00 | 741.10 | 724.00 | 728.00 | 643.26 | 185,466 |
| 2025-06-13 | 732.00 | 740.00 | 710.00 | 738.00 | 652.09 | 298,369 |
| 2025-06-12 | 750.00 | 752.00 | 726.00 | 742.00 | 655.63 | 193,818 |
| 2025-06-11 | 728.00 | 750.00 | 714.00 | 750.00 | 662.70 | 178,161 |
| 2025-06-10 | 714.00 | 736.00 | 700.00 | 720.00 | 636.19 | 174,245 |
| 2025-06-09 | 700.00 | 738.32 | 692.00 | 716.00 | 632.66 | 396,059 |
| 2025-06-06 | 688.00 | 702.00 | 680.00 | 692.00 | 611.45 | 111,803 |
| 2025-06-05 | 710.00 | 712.35 | 660.00 | 680.00 | 600.85 | 506,414 |
| 2025-06-04 | 698.00 | 724.00 | 692.00 | 714.00 | 630.89 | 227,207 |
| 2025-06-03 | 700.00 | 712.00 | 690.00 | 698.00 | 616.75 | 331,968 |
| 2025-06-02 | 690.00 | 720.00 | 690.00 | 704.00 | 622.05 | 106,339 |
| 2025-05-30 | 698.00 | 698.00 | 676.00 | 690.00 | 609.68 | 144,348 |
| 2025-05-29 | 680.00 | 714.00 | 662.00 | 690.00 | 609.68 | 332,068 |
| 2025-05-28 | 666.00 | 692.00 | 648.00 | 668.00 | 590.24 | 478,405 |
| 2025-05-27 | 756.00 | 756.00 | 574.00 | 664.00 | 586.71 | 2,733,510 |
| 2025-05-23 | 724.00 | 750.00 | 706.00 | 738.00 | 652.09 | 222,152 |
| 2025-05-22 | 750.00 | 750.00 | 716.00 | 724.00 | 639.72 | 231,684 |
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.