ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 426.50 | 426.50 | 422.57 | 425.50 | 353.61 | 314,283 |
| 2024-06-05 | 441.00 | 441.00 | 422.00 | 425.00 | 353.20 | 369,150 |
| 2024-06-04 | 436.50 | 438.50 | 429.00 | 430.50 | 357.77 | 638,945 |
| 2024-06-03 | 444.50 | 445.00 | 436.50 | 438.00 | 364.00 | 664,349 |
| 2024-05-31 | 439.50 | 440.00 | 434.50 | 436.00 | 362.34 | 1,237,770 |
| 2024-05-30 | 427.00 | 440.50 | 426.50 | 436.00 | 362.34 | 739,934 |
| 2024-05-29 | 432.00 | 432.00 | 425.00 | 429.00 | 356.52 | 430,909 |
| 2024-05-28 | 431.00 | 441.50 | 429.00 | 430.00 | 357.35 | 986,374 |
| 2024-05-24 | 410.50 | 435.00 | 410.00 | 435.00 | 361.51 | 386,910 |
| 2024-05-23 | 429.50 | 429.50 | 429.50 | 429.50 | 356.94 | 0 |
| 2024-05-22 | 433.00 | 433.00 | 425.50 | 429.50 | 356.94 | 834,028 |
| 2024-05-21 | 428.00 | 431.78 | 428.00 | 431.00 | 358.18 | 325,531 |
| 2024-05-20 | 430.00 | 432.50 | 423.50 | 431.50 | 358.60 | 533,827 |
| 2024-05-17 | 433.00 | 433.00 | 420.50 | 430.50 | 357.77 | 986,020 |
| 2024-05-16 | 427.00 | 430.84 | 426.83 | 430.00 | 357.35 | 426,593 |
| 2024-05-15 | 418.00 | 427.50 | 413.00 | 427.50 | 355.27 | 422,858 |
| 2024-05-14 | 400.00 | 409.50 | 400.00 | 408.00 | 339.07 | 1,280,334 |
| 2024-05-13 | 400.00 | 405.50 | 400.00 | 405.00 | 336.58 | 334,381 |
| 2024-05-10 | 411.00 | 411.00 | 401.00 | 401.00 | 333.25 | 531,006 |
| 2024-05-09 | 395.50 | 403.50 | 395.50 | 402.50 | 334.50 | 405,881 |
| 2024-05-08 | 398.00 | 398.50 | 394.00 | 396.50 | 329.51 | 381,452 |
| 2024-05-07 | 387.00 | 394.50 | 387.00 | 394.50 | 327.85 | 561,666 |
| 2024-05-03 | 390.00 | 393.00 | 385.00 | 385.50 | 320.37 | 895,062 |
| 2024-05-02 | 392.50 | 392.50 | 388.05 | 391.50 | 325.36 | 344,321 |
| 2024-05-01 | 384.00 | 389.50 | 383.50 | 389.00 | 323.28 | 146,925 |
| 2024-04-30 | 388.50 | 391.50 | 384.00 | 384.50 | 319.54 | 277,452 |
| 2024-04-29 | 380.50 | 388.50 | 374.00 | 387.50 | 322.03 | 879,548 |
| 2024-04-26 | 383.00 | 387.00 | 374.61 | 382.00 | 317.46 | 544,704 |
| 2024-04-25 | 381.50 | 385.50 | 379.50 | 380.50 | 316.21 | 565,624 |
| 2024-04-24 | 378.00 | 384.00 | 376.00 | 382.50 | 317.88 | 393,218 |
| 2024-04-23 | 376.00 | 380.50 | 375.50 | 377.00 | 313.31 | 268,602 |
| 2024-04-22 | 374.50 | 378.50 | 373.50 | 375.50 | 312.06 | 276,396 |
| 2024-04-19 | 371.50 | 374.00 | 366.00 | 372.00 | 309.15 | 214,475 |
| 2024-04-18 | 369.50 | 376.00 | 366.50 | 373.50 | 310.40 | 258,733 |
| 2024-04-17 | 368.00 | 371.50 | 367.50 | 369.50 | 307.07 | 509,720 |
| 2024-04-16 | 374.00 | 374.50 | 367.50 | 367.50 | 305.41 | 492,648 |
| 2024-04-15 | 375.00 | 382.00 | 374.73 | 377.00 | 313.31 | 507,985 |
| 2024-04-12 | 387.50 | 387.50 | 376.50 | 376.50 | 312.89 | 361,491 |
| 2024-04-11 | 377.00 | 385.00 | 377.00 | 377.00 | 313.31 | 402,453 |
| 2024-04-10 | 379.00 | 383.00 | 376.56 | 380.50 | 316.21 | 324,332 |
| 2024-04-09 | 378.00 | 381.00 | 374.00 | 374.00 | 310.81 | 364,396 |
| 2024-04-08 | 374.00 | 383.61 | 374.00 | 380.50 | 316.21 | 235,839 |
| 2024-04-05 | 375.00 | 380.50 | 374.00 | 378.50 | 314.55 | 294,452 |
| 2024-04-04 | 378.00 | 383.50 | 378.00 | 383.00 | 318.29 | 290,733 |
| 2024-04-03 | 379.00 | 384.00 | 375.00 | 380.00 | 315.80 | 244,617 |
| 2024-04-02 | 371.50 | 387.00 | 371.50 | 377.00 | 313.31 | 559,736 |
| 2024-03-28 | 377.00 | 382.00 | 374.89 | 381.50 | 317.05 | 370,098 |
| 2024-03-27 | 383.50 | 383.50 | 374.50 | 378.00 | 314.14 | 337,815 |
| 2024-03-26 | 374.00 | 377.50 | 374.00 | 376.00 | 312.47 | 262,289 |
| 2024-03-25 | 374.50 | 378.00 | 371.50 | 376.00 | 312.47 | 418,939 |
| 2024-03-22 | 383.00 | 384.00 | 375.00 | 375.00 | 311.64 | 201,342 |
| 2024-03-21 | 379.50 | 382.00 | 374.50 | 378.00 | 314.14 | 1,735,444 |
| 2024-03-20 | 376.50 | 379.00 | 373.00 | 375.50 | 312.06 | 667,654 |
| 2024-03-19 | 374.00 | 377.50 | 372.98 | 377.00 | 313.31 | 439,076 |
| 2024-03-18 | 372.00 | 376.00 | 372.00 | 374.00 | 310.81 | 409,401 |
| 2024-03-15 | 370.00 | 375.00 | 370.00 | 373.50 | 310.40 | 1,207,108 |
| 2024-03-14 | 371.00 | 373.50 | 369.00 | 369.50 | 307.07 | 691,700 |
| 2024-03-13 | 365.50 | 371.50 | 364.50 | 371.50 | 308.74 | 1,033,770 |
| 2024-03-12 | 367.50 | 367.50 | 363.00 | 365.50 | 303.75 | 306,694 |
| 2024-03-11 | 361.50 | 366.00 | 360.50 | 365.00 | 303.33 | 432,318 |
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.