Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 560.00 | 570.00 | 545.00 | 550.00 | 485.98 | 137,231 |
| 2025-02-20 | 575.00 | 580.00 | 545.00 | 550.00 | 485.98 | 220,936 |
| 2025-02-19 | 575.00 | 585.00 | 560.00 | 575.00 | 508.07 | 310,056 |
| 2025-02-18 | 565.00 | 575.00 | 565.00 | 575.00 | 508.07 | 85,785 |
| 2025-02-17 | 575.00 | 581.50 | 555.00 | 570.00 | 503.65 | 266,502 |
| 2025-02-14 | 575.00 | 590.00 | 560.00 | 570.00 | 503.65 | 383,896 |
| 2025-02-13 | 580.00 | 595.00 | 565.00 | 570.00 | 503.65 | 599,719 |
| 2025-02-12 | 575.00 | 585.00 | 550.00 | 570.00 | 503.65 | 1,166,169 |
| 2025-02-11 | 575.00 | 585.00 | 560.00 | 570.00 | 503.65 | 1,769,266 |
| 2025-02-10 | 545.00 | 575.00 | 540.00 | 570.00 | 503.65 | 1,277,201 |
| 2025-02-07 | 515.00 | 535.00 | 496.00 | 530.00 | 468.31 | 638,257 |
| 2025-02-06 | 500.00 | 520.00 | 500.00 | 515.00 | 455.05 | 243,409 |
| 2025-02-05 | 505.00 | 510.00 | 492.80 | 498.00 | 440.03 | 1,753,107 |
| 2025-02-04 | 494.00 | 505.00 | 482.00 | 498.00 | 440.03 | 714,908 |
| 2025-02-03 | 470.00 | 492.00 | 464.00 | 488.00 | 431.20 | 1,448,473 |
| 2025-01-31 | 440.00 | 486.00 | 440.00 | 470.00 | 415.29 | 1,258,149 |
| 2025-01-30 | 414.00 | 439.88 | 414.00 | 438.00 | 387.02 | 2,114,928 |
| 2025-01-29 | 408.00 | 420.00 | 408.00 | 414.00 | 365.81 | 385,385 |
| 2025-01-28 | 410.00 | 418.00 | 408.00 | 418.00 | 369.34 | 660,841 |
| 2025-01-27 | 404.00 | 422.00 | 403.80 | 408.00 | 360.51 | 162,488 |
| 2025-01-24 | 394.00 | 410.00 | 392.00 | 408.00 | 360.51 | 210,680 |
| 2025-01-23 | 410.00 | 410.00 | 396.00 | 396.00 | 349.90 | 556,346 |
| 2025-01-22 | 398.00 | 406.00 | 392.00 | 406.00 | 358.74 | 1,637,233 |
| 2025-01-21 | 392.00 | 402.00 | 392.00 | 398.00 | 351.67 | 1,092,244 |
| 2025-01-20 | 400.00 | 400.00 | 392.00 | 392.00 | 346.37 | 154,085 |
| 2025-01-17 | 400.00 | 404.00 | 390.00 | 398.00 | 351.67 | 453,111 |
| 2025-01-16 | 406.00 | 406.00 | 390.00 | 400.00 | 353.44 | 353,187 |
| 2025-01-15 | 402.00 | 407.00 | 396.00 | 402.00 | 355.21 | 214,458 |
| 2025-01-14 | 400.00 | 404.00 | 390.00 | 396.00 | 349.90 | 513,496 |
| 2025-01-13 | 400.00 | 403.92 | 390.00 | 398.00 | 351.67 | 376,749 |
| 2025-01-10 | 418.00 | 420.00 | 396.00 | 396.00 | 349.90 | 191,866 |
| 2025-01-09 | 410.00 | 418.00 | 402.00 | 416.00 | 367.58 | 206,525 |
| 2025-01-08 | 424.00 | 426.00 | 408.00 | 408.00 | 360.51 | 474,040 |
| 2025-01-07 | 422.00 | 426.00 | 410.00 | 424.00 | 374.64 | 817,487 |
| 2025-01-06 | 424.00 | 434.00 | 416.00 | 422.00 | 372.88 | 1,419,300 |
| 2025-01-03 | 426.00 | 432.00 | 408.00 | 424.00 | 374.64 | 296,773 |
| 2025-01-02 | 416.00 | 432.00 | 410.00 | 424.00 | 374.64 | 259,995 |
| 2024-12-31 | 410.00 | 418.00 | 409.83 | 418.00 | 369.34 | 49,104 |
| 2024-12-30 | 414.00 | 414.00 | 392.00 | 408.00 | 360.51 | 180,894 |
| 2024-12-27 | 408.00 | 436.00 | 406.00 | 406.00 | 358.74 | 376,823 |
| 2024-12-24 | 388.00 | 408.00 | 380.00 | 406.00 | 358.74 | 159,544 |
| 2024-12-23 | 320.00 | 382.00 | 318.00 | 380.00 | 335.77 | 3,030,523 |
| 2024-12-20 | 316.00 | 322.32 | 314.00 | 316.00 | 279.22 | 828,750 |
| 2024-12-19 | 320.00 | 320.00 | 311.70 | 314.00 | 277.45 | 104,036 |
| 2024-12-18 | 314.00 | 322.00 | 308.00 | 318.00 | 280.98 | 202,869 |
| 2024-12-17 | 326.00 | 334.00 | 314.00 | 314.00 | 277.45 | 74,954 |
| 2024-12-16 | 328.00 | 328.00 | 316.00 | 320.00 | 282.75 | 169,731 |
| 2024-12-13 | 334.00 | 334.00 | 318.00 | 320.00 | 282.75 | 192,225 |
| 2024-12-12 | 334.00 | 334.00 | 318.00 | 320.00 | 282.75 | 485,088 |
| 2024-12-11 | 342.00 | 342.00 | 324.00 | 324.00 | 286.29 | 103,302 |
| 2024-12-10 | 334.00 | 338.00 | 330.00 | 330.00 | 291.59 | 5,428 |
| 2024-12-09 | 344.00 | 344.00 | 332.00 | 334.00 | 295.12 | 149,228 |
| 2024-12-06 | 338.00 | 358.00 | 332.00 | 338.00 | 298.66 | 50,577 |
| 2024-12-05 | 342.00 | 346.00 | 336.00 | 338.00 | 298.66 | 119,012 |
| 2024-12-04 | 350.00 | 353.20 | 342.00 | 346.00 | 305.72 | 46,580 |
| 2024-12-03 | 350.00 | 358.00 | 346.00 | 348.00 | 307.49 | 130,483 |
| 2024-12-02 | 358.00 | 362.00 | 350.00 | 352.00 | 311.03 | 1,150,750 |
| 2024-11-29 | 352.00 | 361.20 | 346.00 | 348.00 | 307.49 | 92,530 |
| 2024-11-28 | 358.00 | 364.00 | 352.00 | 352.00 | 311.03 | 99,942 |
| 2024-11-27 | 350.00 | 358.00 | 350.00 | 350.00 | 309.26 | 1,089,997 |
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.