Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 720.00 | 759.02 | 704.00 | 752.00 | 664.46 | 1,254,391 |
| 2025-05-20 | 704.00 | 724.00 | 702.00 | 710.00 | 627.35 | 141,702 |
| 2025-05-19 | 718.00 | 718.00 | 688.84 | 698.00 | 616.75 | 275,095 |
| 2025-05-16 | 658.00 | 720.00 | 648.00 | 718.00 | 634.42 | 441,830 |
| 2025-05-15 | 650.00 | 665.40 | 636.00 | 656.00 | 579.64 | 212,126 |
| 2025-05-14 | 660.00 | 660.00 | 636.00 | 636.00 | 561.97 | 190,730 |
| 2025-05-13 | 688.00 | 688.00 | 642.00 | 660.00 | 583.17 | 216,352 |
| 2025-05-12 | 674.00 | 692.00 | 652.00 | 662.00 | 584.94 | 263,326 |
| 2025-05-09 | 670.00 | 692.00 | 668.00 | 670.00 | 592.01 | 465,182 |
| 2025-05-08 | 698.00 | 700.00 | 660.64 | 662.00 | 584.94 | 265,250 |
| 2025-05-07 | 698.00 | 708.00 | 684.00 | 696.00 | 614.98 | 332,274 |
| 2025-05-06 | 700.00 | 728.00 | 686.00 | 694.00 | 613.22 | 509,314 |
| 2025-05-02 | 652.00 | 696.00 | 648.00 | 684.00 | 604.38 | 221,730 |
| 2025-05-01 | 672.00 | 677.90 | 640.00 | 642.00 | 567.27 | 194,259 |
| 2025-04-30 | 660.00 | 676.00 | 648.00 | 676.00 | 597.31 | 144,560 |
| 2025-04-29 | 656.00 | 664.00 | 652.00 | 656.00 | 579.64 | 79,194 |
| 2025-04-28 | 650.00 | 666.00 | 642.00 | 660.00 | 583.17 | 218,504 |
| 2025-04-25 | 644.00 | 650.00 | 638.00 | 644.00 | 569.04 | 197,052 |
| 2025-04-24 | 630.00 | 648.00 | 624.00 | 644.00 | 569.04 | 132,237 |
| 2025-04-23 | 610.00 | 644.00 | 610.00 | 630.00 | 556.67 | 484,332 |
| 2025-04-22 | 608.00 | 616.00 | 590.00 | 608.00 | 537.23 | 190,770 |
| 2025-04-17 | 612.00 | 620.00 | 602.00 | 606.00 | 535.46 | 306,199 |
| 2025-04-16 | 622.00 | 622.00 | 610.00 | 616.00 | 544.30 | 492,620 |
| 2025-04-15 | 626.00 | 626.00 | 608.00 | 620.00 | 547.83 | 204,271 |
| 2025-04-14 | 616.00 | 624.00 | 594.00 | 624.00 | 551.36 | 490,309 |
| 2025-04-11 | 594.00 | 620.00 | 594.00 | 604.00 | 533.69 | 256,965 |
| 2025-04-10 | 640.00 | 658.00 | 570.00 | 594.00 | 524.86 | 1,198,510 |
| 2025-04-09 | 596.00 | 612.00 | 556.00 | 580.00 | 512.49 | 1,163,438 |
| 2025-04-08 | 584.00 | 616.00 | 584.00 | 608.00 | 537.23 | 594,451 |
| 2025-04-07 | 610.00 | 614.00 | 510.00 | 576.00 | 508.95 | 1,039,882 |
| 2025-04-04 | 646.00 | 646.00 | 604.00 | 640.00 | 565.50 | 829,755 |
| 2025-04-03 | 632.00 | 654.00 | 628.00 | 644.00 | 569.04 | 238,790 |
| 2025-04-02 | 660.00 | 662.00 | 630.00 | 644.00 | 569.04 | 247,554 |
| 2025-04-01 | 666.00 | 666.00 | 652.00 | 660.00 | 583.17 | 135,244 |
| 2025-03-31 | 680.00 | 685.00 | 645.00 | 660.00 | 583.17 | 266,663 |
| 2025-03-28 | 685.00 | 700.00 | 680.00 | 685.00 | 605.26 | 196,128 |
| 2025-03-27 | 695.00 | 695.00 | 670.00 | 675.00 | 596.43 | 217,021 |
| 2025-03-26 | 700.00 | 715.00 | 690.00 | 695.00 | 614.10 | 271,892 |
| 2025-03-25 | 700.00 | 710.00 | 675.00 | 695.00 | 614.10 | 307,628 |
| 2025-03-24 | 720.00 | 735.00 | 690.00 | 695.00 | 614.10 | 487,901 |
| 2025-03-21 | 695.00 | 705.00 | 685.00 | 705.00 | 622.94 | 508,206 |
| 2025-03-20 | 685.00 | 700.00 | 665.00 | 685.00 | 605.26 | 544,859 |
| 2025-03-19 | 610.00 | 675.00 | 608.50 | 660.00 | 583.17 | 740,252 |
| 2025-03-18 | 600.00 | 610.00 | 595.00 | 600.00 | 530.16 | 142,164 |
| 2025-03-17 | 600.00 | 610.00 | 595.00 | 600.00 | 530.16 | 204,286 |
| 2025-03-14 | 595.00 | 595.00 | 588.25 | 595.00 | 525.74 | 121,194 |
| 2025-03-13 | 585.00 | 600.00 | 580.00 | 595.00 | 525.74 | 315,368 |
| 2025-03-12 | 575.00 | 600.00 | 565.00 | 595.00 | 525.74 | 204,216 |
| 2025-03-11 | 580.00 | 585.00 | 570.00 | 570.00 | 503.65 | 213,277 |
| 2025-03-10 | 600.00 | 600.00 | 580.00 | 580.00 | 512.49 | 612,663 |
| 2025-03-07 | 595.00 | 620.00 | 580.00 | 590.00 | 521.32 | 1,169,908 |
| 2025-03-06 | 565.00 | 610.00 | 555.00 | 600.00 | 530.16 | 298,051 |
| 2025-03-05 | 565.00 | 575.00 | 550.00 | 555.00 | 490.40 | 238,618 |
| 2025-03-04 | 560.00 | 570.00 | 550.00 | 555.00 | 490.40 | 1,071,330 |
| 2025-03-03 | 565.00 | 575.00 | 555.00 | 565.00 | 499.23 | 218,791 |
| 2025-02-28 | 570.00 | 570.00 | 550.00 | 565.00 | 499.23 | 151,553 |
| 2025-02-27 | 575.00 | 575.00 | 555.00 | 565.00 | 499.23 | 223,977 |
| 2025-02-26 | 575.00 | 575.00 | 555.00 | 575.00 | 508.07 | 198,666 |
| 2025-02-25 | 565.00 | 585.00 | 555.00 | 565.00 | 499.23 | 1,261,566 |
| 2025-02-24 | 560.00 | 560.00 | 545.00 | 555.00 | 490.40 | 339,727 |
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.