ZIGUP plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	363.50	369.00	362.00	363.50	295.18	732,952
2023-12-11	371.50	373.50	363.00	363.50	295.18	542,326
2023-12-08	379.00	380.44	371.00	371.50	301.68	562,499
2023-12-07	384.00	384.00	371.50	377.50	306.55	846,526
2023-12-06	375.50	383.50	368.50	379.50	308.17	885,002
2023-12-05	356.00	361.00	356.00	359.50	291.93	568,278
2023-12-04	364.00	364.88	356.62	357.00	289.90	850,698
2023-12-01	360.00	363.50	358.00	363.00	294.77	238,848
2023-11-30	358.50	366.50	356.50	359.00	291.53	790,821
2023-11-29	365.00	365.00	355.00	357.50	290.31	555,877
2023-11-28	366.50	369.50	361.50	362.00	293.96	498,636
2023-11-27	364.00	367.50	363.50	367.00	298.02	183,491
2023-11-24	365.00	367.00	363.50	366.00	297.21	559,475
2023-11-23	365.00	375.50	360.00	363.00	294.77	374,907
2023-11-22	358.00	363.50	358.00	362.00	293.96	771,228
2023-11-21	359.50	367.00	358.50	358.50	291.12	702,450
2023-11-20	366.00	366.00	356.82	360.00	292.34	782,609
2023-11-17	364.00	368.50	363.50	364.50	295.99	779,293
2023-11-16	364.00	366.50	362.00	362.50	294.37	421,659
2023-11-15	377.00	377.00	365.50	365.50	296.80	775,574
2023-11-14	358.00	368.50	354.00	368.50	299.24	652,625
2023-11-13	355.50	358.00	353.50	354.50	287.87	1,829,986
2023-11-10	352.00	356.00	347.85	354.50	287.87	494,207
2023-11-09	346.50	354.50	344.50	354.50	287.87	358,638
2023-11-08	340.00	345.50	340.00	342.50	278.13	1,257,588
2023-11-07	338.00	346.50	338.00	341.00	276.91	428,414
2023-11-06	354.50	358.50	341.00	341.50	277.31	841,116
2023-11-03	348.00	355.50	346.00	352.50	286.25	591,781
2023-11-02	347.50	348.69	338.00	347.00	281.78	508,623
2023-11-01	337.50	339.00	332.50	338.00	274.47	518,713
2023-10-31	334.50	338.50	332.50	336.00	272.85	407,295
2023-10-30	326.00	337.50	326.00	333.00	270.41	833,201
2023-10-27	327.00	327.00	319.00	326.50	265.13	626,057
2023-10-26	316.50	320.50	314.00	318.50	258.64	418,147
2023-10-25	316.50	316.50	312.50	316.00	256.61	436,913
2023-10-24	324.50	324.50	312.50	316.00	256.61	491,699
2023-10-23	312.00	318.00	310.16	317.00	257.42	411,624
2023-10-20	316.50	325.50	311.00	311.50	252.95	478,756
2023-10-19	317.00	320.50	312.50	316.50	257.01	648,937
2023-10-18	324.50	327.50	315.50	317.50	257.83	432,465
2023-10-17	320.00	325.00	319.03	324.00	263.10	723,262
2023-10-16	321.50	322.84	318.00	319.50	259.45	453,477
2023-10-13	314.00	319.00	310.00	317.00	257.42	766,425
2023-10-12	324.00	327.00	315.50	315.50	256.20	531,479
2023-10-11	324.50	326.50	321.00	323.50	262.70	166,244
2023-10-10	318.50	323.00	317.50	323.00	262.29	328,670
2023-10-09	322.00	325.96	314.50	316.00	256.61	609,558
2023-10-06	329.50	329.50	319.50	323.00	262.29	944,390
2023-10-05	319.00	324.50	318.88	321.50	261.07	913,110
2023-10-04	320.00	324.00	318.50	319.50	259.45	1,046,650
2023-10-03	317.00	324.00	317.00	321.50	261.07	1,153,497
2023-10-02	338.00	341.00	323.00	323.00	262.29	845,686
2023-09-29	339.00	340.00	337.50	338.00	274.47	516,843
2023-09-28	338.00	340.00	333.00	336.00	272.85	764,465
2023-09-27	341.00	341.50	335.00	339.00	275.28	334,381
2023-09-26	338.00	341.50	336.24	339.50	275.69	441,727
2023-09-25	338.00	340.00	331.50	334.50	271.63	629,473
2023-09-22	339.00	339.00	333.00	334.00	271.22	402,649
2023-09-21	340.00	341.50	334.00	336.00	272.85	503,833
2023-09-20	331.00	337.00	331.00	337.00	273.66	302,192

← NewerPage 13 of 22 · 1,262 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.