Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 328.00 | 352.00 | 322.00 | 352.00 | 311.03 | 161,324 |
| 2024-11-25 | 330.00 | 334.00 | 320.00 | 322.00 | 284.52 | 789,707 |
| 2024-11-22 | 324.00 | 330.00 | 324.00 | 328.00 | 289.82 | 2,324,897 |
| 2024-11-21 | 326.00 | 328.00 | 324.00 | 326.00 | 288.05 | 805,917 |
| 2024-11-20 | 312.00 | 330.00 | 306.00 | 324.00 | 286.29 | 77,369 |
| 2024-11-19 | 310.00 | 312.00 | 304.00 | 312.00 | 275.68 | 1,563,791 |
| 2024-11-18 | 298.00 | 310.00 | 298.00 | 308.00 | 272.15 | 507,051 |
| 2024-11-15 | 302.00 | 308.00 | 302.00 | 306.00 | 270.38 | 533,552 |
| 2024-11-14 | 298.00 | 306.50 | 298.00 | 302.00 | 266.85 | 20,160 |
| 2024-11-13 | 300.00 | 310.00 | 292.00 | 306.00 | 270.38 | 93,680 |
| 2024-11-12 | 314.00 | 318.00 | 303.10 | 308.00 | 272.15 | 81,579 |
| 2024-11-11 | 320.00 | 320.00 | 306.00 | 306.00 | 270.38 | 287,425 |
| 2024-11-08 | 320.00 | 320.00 | 314.00 | 318.00 | 280.98 | 118,360 |
| 2024-11-07 | 320.00 | 320.00 | 316.00 | 320.00 | 282.75 | 88,021 |
| 2024-11-06 | 310.00 | 320.00 | 310.00 | 318.00 | 280.98 | 19,923 |
| 2024-11-05 | 330.00 | 330.00 | 312.00 | 312.00 | 275.68 | 53,423 |
| 2024-11-04 | 330.00 | 330.00 | 324.00 | 328.00 | 289.82 | 31,662 |
| 2024-11-01 | 336.00 | 336.00 | 326.20 | 328.00 | 289.82 | 568,031 |
| 2024-10-31 | 336.00 | 336.00 | 332.00 | 332.00 | 293.35 | 345,609 |
| 2024-10-30 | 328.00 | 332.00 | 328.00 | 330.00 | 291.59 | 168,069 |
| 2024-10-29 | 322.00 | 334.00 | 322.00 | 330.00 | 291.59 | 129,371 |
| 2024-10-28 | 336.00 | 336.00 | 326.00 | 326.00 | 288.05 | 64,411 |
| 2024-10-25 | 330.00 | 336.00 | 318.00 | 328.00 | 289.82 | 45,295 |
| 2024-10-24 | 330.00 | 338.00 | 330.00 | 330.00 | 291.59 | 685,538 |
| 2024-10-23 | 334.00 | 336.00 | 330.00 | 332.00 | 293.35 | 27,803 |
| 2024-10-22 | 356.00 | 356.00 | 334.00 | 334.00 | 295.12 | 133,962 |
| 2024-10-21 | 356.00 | 364.00 | 352.00 | 356.00 | 314.56 | 34,179 |
| 2024-10-18 | 358.00 | 363.65 | 354.00 | 356.00 | 314.56 | 134,065 |
| 2024-10-17 | 354.00 | 357.00 | 353.97 | 354.00 | 312.79 | 8,072 |
| 2024-10-16 | 364.00 | 364.00 | 358.00 | 360.00 | 318.09 | 163,347 |
| 2024-10-15 | 358.00 | 364.00 | 356.00 | 362.00 | 319.86 | 207,424 |
| 2024-10-14 | 360.00 | 370.00 | 351.20 | 364.00 | 321.63 | 322,788 |
| 2024-10-11 | 350.00 | 362.00 | 350.00 | 356.00 | 314.56 | 123,919 |
| 2024-10-10 | 360.00 | 360.00 | 350.00 | 358.00 | 316.33 | 37,149 |
| 2024-10-09 | 356.00 | 357.92 | 350.00 | 350.00 | 309.26 | 51,825 |
| 2024-10-08 | 362.00 | 364.00 | 350.00 | 354.00 | 312.79 | 77,680 |
| 2024-10-07 | 362.00 | 370.00 | 360.00 | 360.00 | 318.09 | 4,857 |
| 2024-10-04 | 368.00 | 370.25 | 362.00 | 362.00 | 319.86 | 497,878 |
| 2024-10-03 | 362.00 | 368.40 | 356.00 | 360.00 | 318.09 | 208,542 |
| 2024-10-02 | 364.00 | 364.00 | 356.00 | 358.00 | 316.33 | 14,465 |
| 2024-10-01 | 362.00 | 366.00 | 356.00 | 360.00 | 318.09 | 48,747 |
| 2024-09-30 | 362.00 | 382.00 | 362.00 | 364.00 | 321.63 | 41,624 |
| 2024-09-27 | 378.00 | 378.00 | 364.00 | 370.00 | 326.93 | 42,976 |
| 2024-09-26 | 370.00 | 372.00 | 364.00 | 372.00 | 328.70 | 144,323 |
| 2024-09-25 | 364.00 | 366.00 | 361.48 | 362.00 | 319.86 | 776,066 |
| 2024-09-24 | 366.00 | 366.00 | 362.00 | 366.00 | 323.40 | 44,237 |
| 2024-09-23 | 370.00 | 370.00 | 362.00 | 362.00 | 319.86 | 30,127 |
| 2024-09-20 | 364.00 | 366.00 | 360.73 | 364.00 | 321.63 | 730,527 |
| 2024-09-19 | 366.00 | 366.00 | 348.00 | 364.00 | 321.63 | 780,349 |
| 2024-09-18 | 342.00 | 360.00 | 332.00 | 358.00 | 316.33 | 401,697 |
| 2024-09-17 | 338.00 | 344.00 | 330.00 | 330.00 | 291.59 | 75,977 |
| 2024-09-16 | 340.00 | 340.00 | 322.70 | 330.00 | 291.59 | 145,586 |
| 2024-09-13 | 326.00 | 338.00 | 324.96 | 338.00 | 298.66 | 2,367 |
| 2024-09-12 | 332.00 | 341.12 | 327.92 | 332.00 | 293.35 | 36,102 |
| 2024-09-11 | 334.00 | 334.00 | 324.00 | 330.00 | 291.59 | 89,371 |
| 2024-09-10 | 336.00 | 338.00 | 334.00 | 334.00 | 295.12 | 41,609 |
| 2024-09-09 | 340.00 | 348.00 | 334.00 | 334.00 | 295.12 | 54,028 |
| 2024-09-06 | 352.00 | 352.00 | 340.00 | 342.00 | 302.19 | 168,325 |
| 2024-09-05 | 350.00 | 357.80 | 350.00 | 350.00 | 309.26 | 1,507 |
| 2024-09-04 | 350.00 | 360.00 | 348.00 | 348.00 | 307.49 | 15,526 |
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.