ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 453.50 | 459.50 | 449.00 | 458.50 | 458.50 | 360,579 |
| 2026-10-15 | 447.50 | 459.28 | 434.00 | 452.00 | 452.00 | 1,103,293 |
| 2026-10-14 | 440.50 | 449.50 | 440.50 | 444.50 | 444.50 | 324,429 |
| 2026-10-13 | 436.00 | 441.00 | 436.00 | 441.00 | 441.00 | 399,732 |
| 2026-10-12 | 425.50 | 443.50 | 425.50 | 435.50 | 435.50 | 214,755 |
| 2026-10-09 | 453.50 | 453.50 | 433.00 | 439.50 | 439.50 | 155,387 |
| 2026-10-08 | 431.00 | 436.50 | 428.00 | 432.00 | 432.00 | 185,158 |
| 2026-10-07 | 440.00 | 455.00 | 434.50 | 437.00 | 437.00 | 232,768 |
| 2026-10-06 | 440.50 | 446.50 | 438.00 | 439.50 | 439.50 | 247,855 |
| 2026-10-05 | 445.00 | 450.00 | 440.00 | 440.00 | 440.00 | 362,224 |
| 2026-10-02 | 452.00 | 458.50 | 444.49 | 447.00 | 447.00 | 397,874 |
| 2026-10-01 | 470.00 | 471.30 | 450.00 | 453.50 | 453.50 | 777,099 |
| 2026-09-30 | 468.00 | 481.00 | 463.24 | 472.50 | 472.50 | 1,422,825 |
| 2026-09-29 | 450.00 | 467.50 | 446.00 | 467.50 | 467.50 | 1,826,594 |
| 2026-09-28 | 430.50 | 438.50 | 430.50 | 433.00 | 433.00 | 274,364 |
| 2026-09-25 | 438.50 | 446.00 | 427.00 | 428.50 | 428.50 | 212,199 |
| 2026-09-24 | 430.50 | 431.50 | 425.50 | 428.00 | 428.00 | 215,445 |
| 2026-09-23 | 435.00 | 435.00 | 426.50 | 427.00 | 427.00 | 181,469 |
| 2026-09-22 | 426.50 | 437.00 | 426.50 | 432.50 | 432.50 | 653,907 |
| 2026-09-21 | 442.00 | 442.00 | 423.45 | 431.00 | 431.00 | 1,511,505 |
| 2026-09-18 | 449.50 | 449.50 | 421.00 | 423.00 | 423.00 | 1,538,071 |
| 2026-09-17 | 421.00 | 432.00 | 421.00 | 428.00 | 428.00 | 402,846 |
| 2026-09-16 | 417.00 | 426.00 | 415.00 | 426.00 | 426.00 | 440,831 |
| 2026-09-15 | 414.50 | 419.00 | 413.00 | 415.50 | 415.50 | 387,375 |
| 2026-09-14 | 416.00 | 422.00 | 413.28 | 418.50 | 418.50 | 1,041,291 |
| 2026-09-11 | 401.00 | 421.50 | 401.00 | 419.50 | 419.50 | 277,780 |
| 2026-09-10 | 411.00 | 417.00 | 409.50 | 411.50 | 411.50 | 315,193 |
| 2026-09-09 | 426.00 | 427.51 | 414.50 | 415.50 | 415.50 | 442,059 |
| 2026-09-08 | 431.00 | 434.00 | 423.00 | 427.00 | 427.00 | 207,758 |
| 2026-09-07 | 435.00 | 438.00 | 433.50 | 433.50 | 433.50 | 259,367 |
| 2026-09-04 | 439.00 | 439.00 | 432.50 | 435.50 | 435.50 | 203,938 |
| 2026-09-03 | 433.00 | 434.50 | 429.00 | 433.00 | 433.00 | 192,210 |
| 2026-09-02 | 442.00 | 442.00 | 429.60 | 433.00 | 433.00 | 407,177 |
| 2026-09-01 | 436.00 | 440.50 | 432.00 | 439.00 | 439.00 | 476,655 |
| 2026-08-28 | 437.00 | 442.00 | 433.50 | 441.50 | 441.50 | 617,075 |
| 2026-08-27 | 447.50 | 447.92 | 429.37 | 435.00 | 435.00 | 1,078,610 |
| 2026-08-26 | 484.00 | 484.00 | 460.50 | 461.50 | 443.30 | 563,562 |
| 2026-08-25 | 464.00 | 471.00 | 462.00 | 465.00 | 446.66 | 357,289 |
| 2026-08-24 | 466.00 | 469.00 | 463.50 | 465.50 | 447.14 | 347,467 |
| 2026-08-21 | 469.00 | 485.00 | 462.00 | 466.00 | 447.62 | 343,136 |
| 2026-08-20 | 486.50 | 486.50 | 461.00 | 462.50 | 444.26 | 228,863 |
| 2026-08-19 | 466.00 | 472.50 | 462.50 | 463.50 | 445.22 | 422,137 |
| 2026-08-18 | 473.50 | 477.00 | 467.00 | 467.50 | 449.06 | 397,029 |
| 2026-08-17 | 488.00 | 488.00 | 472.00 | 474.00 | 455.31 | 262,971 |
| 2026-08-14 | 480.50 | 480.50 | 475.00 | 477.50 | 458.67 | 398,257 |
| 2026-08-13 | 483.00 | 483.00 | 469.00 | 478.00 | 459.15 | 620,358 |
| 2026-08-12 | 469.00 | 487.50 | 466.00 | 466.50 | 448.10 | 215,248 |
| 2026-08-11 | 466.50 | 470.30 | 462.00 | 466.50 | 448.10 | 327,877 |
| 2026-08-10 | 488.00 | 488.00 | 464.50 | 467.50 | 449.06 | 1,073,078 |
| 2026-08-07 | 464.50 | 480.00 | 462.00 | 467.00 | 448.58 | 207,098 |
| 2026-08-06 | 466.00 | 466.00 | 461.00 | 463.50 | 445.22 | 4,945,988 |
| 2026-08-05 | 466.50 | 471.50 | 463.00 | 464.50 | 446.18 | 390,740 |
| 2026-08-04 | 472.00 | 481.50 | 459.73 | 462.00 | 443.78 | 279,874 |
| 2026-08-03 | 464.00 | 473.32 | 458.00 | 463.00 | 444.74 | 223,348 |
| 2026-07-31 | 464.50 | 470.50 | 461.50 | 462.50 | 444.26 | 349,028 |
| 2026-07-30 | 473.00 | 473.00 | 465.50 | 468.00 | 449.54 | 291,120 |
| 2026-07-29 | 485.00 | 485.00 | 461.00 | 465.00 | 446.66 | 665,195 |
| 2026-07-28 | 479.00 | 479.00 | 454.50 | 464.00 | 445.70 | 651,118 |
| 2026-07-27 | 450.00 | 460.00 | 450.00 | 455.00 | 437.06 | 453,538 |
| 2026-07-24 | 453.50 | 454.50 | 446.50 | 454.50 | 436.58 | 567,374 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1820 GBP |
| 2025-12-11 | 0.0880 GBP |
| 2025-08-28 | 0.1760 GBP |
| 2024-12-12 | 0.0880 GBP |
| 2024-08-29 | 0.1750 GBP |
| 2023-12-14 | 0.0830 GBP |
| 2023-08-31 | 0.1650 GBP |
| 2022-12-15 | 0.0750 GBP |
| 2022-09-01 | 0.1500 GBP |
| 2021-12-09 | 0.0600 GBP |
| 2021-09-02 | 0.1200 GBP |
| 2020-12-17 | 0.0340 GBP |
| 2020-09-24 | 0.0680 GBP |
| 2019-12-12 | 0.0630 GBP |
| 2019-10-03 | 0.0615 GBP |
| 2019-08-15 | 0.1210 GBP |
| 2019-03-07 | 0.0550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.