ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 404.00 | 406.00 | 400.50 | 401.50 | 348.25 | 1,010,219 |
| 2024-08-29 | 404.00 | 404.00 | 397.00 | 397.00 | 344.34 | 672,379 |
| 2024-08-28 | 410.00 | 419.50 | 410.00 | 418.00 | 347.38 | 534,305 |
| 2024-08-27 | 412.00 | 418.00 | 412.00 | 416.00 | 345.72 | 415,180 |
| 2024-08-23 | 408.00 | 414.50 | 407.50 | 414.50 | 344.47 | 224,591 |
| 2024-08-22 | 410.50 | 411.50 | 407.00 | 407.50 | 338.65 | 258,216 |
| 2024-08-21 | 409.00 | 410.50 | 195.33 | 410.50 | 341.15 | 390,263 |
| 2024-08-20 | 407.00 | 409.50 | 402.50 | 403.50 | 335.33 | 200,498 |
| 2024-08-19 | 405.00 | 407.50 | 404.00 | 407.00 | 338.24 | 393,082 |
| 2024-08-16 | 400.00 | 406.00 | 400.00 | 404.00 | 335.74 | 383,726 |
| 2024-08-15 | 403.00 | 406.00 | 400.75 | 405.00 | 336.58 | 620,993 |
| 2024-08-14 | 404.50 | 405.00 | 399.50 | 403.00 | 334.91 | 522,280 |
| 2024-08-13 | 400.00 | 401.00 | 398.50 | 400.00 | 332.42 | 663,314 |
| 2024-08-12 | 398.00 | 400.54 | 398.00 | 400.00 | 332.42 | 450,392 |
| 2024-08-09 | 399.50 | 400.50 | 397.38 | 399.00 | 331.59 | 287,472 |
| 2024-08-08 | 389.00 | 400.00 | 389.00 | 400.00 | 332.42 | 438,528 |
| 2024-08-07 | 393.50 | 401.50 | 387.50 | 398.00 | 330.76 | 1,224,105 |
| 2024-08-06 | 396.50 | 400.50 | 388.50 | 397.50 | 330.34 | 412,218 |
| 2024-08-05 | 399.50 | 405.30 | 390.00 | 398.00 | 330.76 | 347,861 |
| 2024-08-02 | 410.00 | 420.39 | 407.50 | 408.50 | 339.48 | 360,471 |
| 2024-08-01 | 423.00 | 428.50 | 418.50 | 423.00 | 351.53 | 465,361 |
| 2024-07-31 | 423.00 | 425.50 | 422.87 | 424.00 | 352.37 | 379,527 |
| 2024-07-30 | 420.00 | 427.00 | 418.36 | 422.00 | 350.70 | 397,716 |
| 2024-07-29 | 429.50 | 430.49 | 420.50 | 420.50 | 349.46 | 353,497 |
| 2024-07-26 | 422.00 | 429.00 | 418.74 | 426.50 | 354.44 | 362,294 |
| 2024-07-25 | 420.00 | 420.50 | 412.50 | 420.00 | 349.04 | 487,363 |
| 2024-07-24 | 422.00 | 424.50 | 420.00 | 420.00 | 349.04 | 195,583 |
| 2024-07-23 | 425.00 | 427.50 | 421.50 | 424.00 | 352.37 | 98,776 |
| 2024-07-22 | 425.00 | 431.00 | 421.27 | 425.00 | 353.20 | 574,797 |
| 2024-07-19 | 428.50 | 428.50 | 419.00 | 421.50 | 350.29 | 467,729 |
| 2024-07-18 | 437.00 | 437.00 | 423.50 | 423.50 | 351.95 | 331,071 |
| 2024-07-17 | 433.50 | 434.50 | 425.50 | 427.50 | 355.27 | 556,581 |
| 2024-07-16 | 436.00 | 436.00 | 432.00 | 433.00 | 359.84 | 222,853 |
| 2024-07-15 | 438.00 | 438.00 | 421.77 | 432.50 | 359.43 | 513,222 |
| 2024-07-12 | 436.50 | 436.50 | 421.50 | 424.00 | 352.37 | 477,497 |
| 2024-07-11 | 441.00 | 441.50 | 423.00 | 423.00 | 351.53 | 898,872 |
| 2024-07-10 | 430.00 | 433.50 | 427.14 | 432.50 | 359.43 | 692,188 |
| 2024-07-09 | 427.50 | 428.50 | 422.00 | 426.50 | 354.44 | 384,893 |
| 2024-07-08 | 429.00 | 441.00 | 425.00 | 427.50 | 355.27 | 450,517 |
| 2024-07-05 | 427.00 | 430.50 | 423.50 | 428.50 | 356.10 | 858,654 |
| 2024-07-04 | 435.50 | 435.50 | 414.00 | 424.50 | 352.78 | 251,996 |
| 2024-07-03 | 425.00 | 427.40 | 421.50 | 425.00 | 353.20 | 188,098 |
| 2024-07-02 | 420.00 | 435.00 | 419.00 | 422.50 | 351.12 | 326,569 |
| 2024-07-01 | 424.50 | 429.50 | 421.50 | 421.50 | 350.29 | 198,247 |
| 2024-06-28 | 420.00 | 424.50 | 418.50 | 421.50 | 350.29 | 319,983 |
| 2024-06-27 | 419.00 | 421.00 | 416.50 | 418.50 | 347.79 | 184,324 |
| 2024-06-26 | 419.00 | 422.50 | 417.00 | 420.00 | 349.04 | 306,986 |
| 2024-06-25 | 419.00 | 423.00 | 417.00 | 421.00 | 349.87 | 196,665 |
| 2024-06-24 | 412.00 | 421.50 | 411.50 | 418.00 | 347.38 | 289,540 |
| 2024-06-21 | 424.00 | 424.00 | 409.50 | 413.50 | 343.64 | 889,551 |
| 2024-06-20 | 410.00 | 415.07 | 408.50 | 413.50 | 343.64 | 210,899 |
| 2024-06-19 | 420.50 | 420.50 | 408.00 | 408.50 | 339.48 | 289,188 |
| 2024-06-18 | 394.50 | 412.00 | 394.50 | 412.00 | 342.39 | 1,036,803 |
| 2024-06-17 | 404.00 | 408.50 | 403.00 | 403.50 | 335.33 | 354,867 |
| 2024-06-14 | 410.00 | 414.50 | 397.00 | 404.50 | 336.16 | 396,217 |
| 2024-06-13 | 418.00 | 423.50 | 409.72 | 410.00 | 340.73 | 355,283 |
| 2024-06-12 | 412.00 | 420.00 | 399.00 | 419.50 | 348.63 | 397,790 |
| 2024-06-11 | 418.00 | 423.50 | 412.00 | 412.50 | 342.81 | 315,258 |
| 2024-06-10 | 420.00 | 421.37 | 416.00 | 419.00 | 348.21 | 246,487 |
| 2024-06-07 | 414.50 | 426.28 | 414.50 | 422.00 | 350.70 | 266,549 |
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.