ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 362.50 | 366.00 | 360.00 | 363.50 | 302.09 | 298,824 |
| 2024-03-07 | 355.00 | 363.00 | 355.00 | 362.50 | 301.26 | 316,386 |
| 2024-03-06 | 351.50 | 358.00 | 349.00 | 355.50 | 295.44 | 724,909 |
| 2024-03-05 | 354.50 | 354.50 | 346.00 | 350.00 | 290.87 | 679,047 |
| 2024-03-04 | 360.00 | 360.00 | 346.09 | 348.00 | 289.21 | 1,048,856 |
| 2024-03-01 | 347.00 | 353.00 | 346.00 | 350.50 | 291.28 | 510,165 |
| 2024-02-29 | 347.50 | 356.50 | 345.00 | 346.00 | 287.54 | 952,226 |
| 2024-02-28 | 347.00 | 349.50 | 343.22 | 344.50 | 286.30 | 405,293 |
| 2024-02-27 | 344.50 | 349.00 | 343.50 | 347.00 | 288.37 | 324,297 |
| 2024-02-26 | 350.00 | 350.00 | 341.50 | 343.50 | 285.47 | 193,538 |
| 2024-02-23 | 349.00 | 350.50 | 342.00 | 347.00 | 288.37 | 514,152 |
| 2024-02-22 | 349.50 | 350.50 | 347.00 | 350.00 | 290.87 | 182,539 |
| 2024-02-21 | 342.50 | 348.00 | 342.50 | 348.00 | 289.21 | 533,863 |
| 2024-02-20 | 347.50 | 350.00 | 342.00 | 344.00 | 285.88 | 485,446 |
| 2024-02-19 | 347.00 | 349.50 | 344.00 | 347.50 | 288.79 | 358,844 |
| 2024-02-16 | 344.00 | 351.00 | 344.00 | 349.50 | 290.45 | 217,469 |
| 2024-02-15 | 348.50 | 348.50 | 339.50 | 342.00 | 284.22 | 229,844 |
| 2024-02-14 | 338.00 | 343.00 | 337.50 | 339.00 | 281.73 | 2,611,430 |
| 2024-02-13 | 341.50 | 342.00 | 331.00 | 336.50 | 279.65 | 470,216 |
| 2024-02-12 | 336.00 | 353.50 | 336.00 | 342.50 | 284.63 | 1,231,290 |
| 2024-02-09 | 340.50 | 345.00 | 336.59 | 337.00 | 280.06 | 384,221 |
| 2024-02-08 | 348.50 | 352.50 | 336.50 | 338.50 | 281.31 | 539,557 |
| 2024-02-07 | 352.00 | 352.00 | 340.50 | 344.00 | 285.88 | 802,009 |
| 2024-02-06 | 350.00 | 356.00 | 350.00 | 353.50 | 293.78 | 748,540 |
| 2024-02-05 | 354.00 | 357.00 | 352.00 | 352.00 | 292.53 | 683,616 |
| 2024-02-02 | 360.00 | 360.00 | 352.00 | 354.50 | 294.61 | 311,244 |
| 2024-02-01 | 360.00 | 360.00 | 351.50 | 351.50 | 292.11 | 1,683,937 |
| 2024-01-31 | 350.00 | 356.50 | 350.00 | 355.00 | 295.02 | 407,354 |
| 2024-01-30 | 349.50 | 352.00 | 348.66 | 350.50 | 291.28 | 202,166 |
| 2024-01-29 | 354.00 | 354.00 | 349.20 | 349.50 | 290.45 | 443,680 |
| 2024-01-26 | 351.00 | 355.00 | 349.00 | 351.50 | 292.11 | 1,308,534 |
| 2024-01-25 | 346.50 | 352.00 | 345.50 | 349.00 | 290.04 | 160,520 |
| 2024-01-24 | 346.00 | 347.50 | 343.50 | 346.50 | 287.96 | 338,996 |
| 2024-01-23 | 354.50 | 356.50 | 344.00 | 344.50 | 286.30 | 329,581 |
| 2024-01-22 | 350.50 | 350.50 | 342.50 | 344.00 | 285.88 | 240,401 |
| 2024-01-19 | 341.00 | 346.00 | 340.50 | 341.50 | 283.80 | 423,406 |
| 2024-01-18 | 341.50 | 345.00 | 341.00 | 343.00 | 285.05 | 360,956 |
| 2024-01-17 | 341.50 | 345.00 | 335.50 | 341.00 | 283.39 | 308,545 |
| 2024-01-16 | 350.50 | 352.00 | 346.50 | 348.50 | 289.62 | 312,949 |
| 2024-01-15 | 352.00 | 357.50 | 349.50 | 351.50 | 292.11 | 467,551 |
| 2024-01-12 | 353.00 | 358.50 | 353.00 | 356.00 | 295.85 | 417,579 |
| 2024-01-11 | 362.50 | 364.78 | 351.00 | 351.00 | 291.70 | 383,799 |
| 2024-01-10 | 359.00 | 363.50 | 358.00 | 360.50 | 299.59 | 530,481 |
| 2024-01-09 | 361.50 | 362.00 | 357.00 | 359.00 | 298.35 | 451,851 |
| 2024-01-08 | 357.50 | 361.50 | 353.50 | 361.50 | 300.42 | 314,676 |
| 2024-01-05 | 361.00 | 361.00 | 353.50 | 357.50 | 297.10 | 250,298 |
| 2024-01-04 | 354.00 | 359.50 | 352.50 | 358.00 | 297.52 | 273,517 |
| 2024-01-03 | 359.50 | 360.00 | 352.50 | 353.50 | 293.78 | 556,209 |
| 2024-01-02 | 370.00 | 370.00 | 357.90 | 359.50 | 298.76 | 324,122 |
| 2023-12-29 | 369.50 | 369.50 | 359.50 | 363.50 | 302.09 | 195,148 |
| 2023-12-28 | 371.00 | 377.00 | 358.50 | 361.50 | 300.42 | 476,733 |
| 2023-12-27 | 354.00 | 368.00 | 354.00 | 367.00 | 305.00 | 588,208 |
| 2023-12-22 | 358.00 | 364.00 | 354.50 | 362.00 | 300.84 | 1,168,778 |
| 2023-12-21 | 362.50 | 362.50 | 356.50 | 357.50 | 297.10 | 423,383 |
| 2023-12-20 | 367.50 | 367.50 | 357.00 | 360.50 | 299.59 | 631,766 |
| 2023-12-19 | 359.00 | 363.00 | 357.50 | 360.00 | 299.18 | 360,347 |
| 2023-12-18 | 365.00 | 365.00 | 357.00 | 359.00 | 298.35 | 385,993 |
| 2023-12-15 | 364.00 | 367.50 | 357.50 | 359.00 | 298.35 | 1,042,691 |
| 2023-12-14 | 368.00 | 368.00 | 361.50 | 363.00 | 301.67 | 931,597 |
| 2023-12-13 | 366.50 | 369.00 | 363.00 | 363.00 | 294.77 | 486,329 |
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.