Zegona Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,760.00 | 1,760.00 | 1,678.00 | 1,720.00 | 1,720.00 | 311,026 |
| 2026-10-19 | 1,750.00 | 1,760.00 | 1,736.00 | 1,758.00 | 1,758.00 | 250,877 |
| 2026-10-16 | 1,712.00 | 1,749.56 | 1,702.00 | 1,746.00 | 1,746.00 | 376,547 |
| 2026-10-15 | 1,712.00 | 1,736.00 | 1,700.00 | 1,720.00 | 1,720.00 | 557,487 |
| 2026-10-14 | 1,706.00 | 1,728.00 | 1,690.00 | 1,690.00 | 1,690.00 | 339,573 |
| 2026-10-13 | 1,692.00 | 1,738.00 | 1,690.00 | 1,706.00 | 1,706.00 | 313,553 |
| 2026-10-12 | 1,726.00 | 1,726.00 | 1,674.00 | 1,698.00 | 1,698.00 | 520,357 |
| 2026-10-09 | 1,760.00 | 1,778.00 | 1,694.00 | 1,712.00 | 1,712.00 | 482,766 |
| 2026-10-08 | 1,790.00 | 1,796.00 | 1,752.00 | 1,778.00 | 1,778.00 | 226,633 |
| 2026-10-07 | 1,776.00 | 1,808.00 | 1,776.00 | 1,796.00 | 1,796.00 | 355,410 |
| 2026-10-06 | 1,778.00 | 1,804.00 | 1,764.00 | 1,780.00 | 1,780.00 | 292,060 |
| 2026-10-05 | 1,726.00 | 1,804.00 | 1,726.00 | 1,780.00 | 1,780.00 | 422,789 |
| 2026-10-02 | 1,746.00 | 1,778.00 | 1,740.00 | 1,762.00 | 1,762.00 | 591,087 |
| 2026-10-01 | 1,714.00 | 1,754.00 | 1,698.00 | 1,738.00 | 1,738.00 | 791,432 |
| 2026-09-30 | 1,732.00 | 1,808.00 | 1,732.00 | 1,752.00 | 1,752.00 | 723,116 |
| 2026-09-29 | 1,728.00 | 1,730.00 | 1,686.00 | 1,712.00 | 1,712.00 | 346,155 |
| 2026-09-28 | 1,750.00 | 1,772.00 | 1,736.00 | 1,736.00 | 1,736.00 | 410,304 |
| 2026-09-25 | 1,720.00 | 1,756.00 | 1,704.00 | 1,740.00 | 1,740.00 | 415,012 |
| 2026-09-24 | 1,806.00 | 1,826.00 | 1,658.00 | 1,714.00 | 1,714.00 | 1,338,103 |
| 2026-09-23 | 1,790.00 | 1,794.00 | 1,742.00 | 1,770.00 | 1,770.00 | 239,879 |
| 2026-09-22 | 1,810.00 | 1,826.00 | 1,772.00 | 1,790.00 | 1,790.00 | 394,815 |
| 2026-09-21 | 1,774.00 | 1,816.00 | 1,768.00 | 1,816.00 | 1,816.00 | 274,314 |
Page 1 of 1 · 22 trading days
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.