ZIGUP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	331.00	337.00	331.00	337.00	273.66	302,192
2023-09-19	327.00	333.84	327.00	331.00	268.79	1,042,877
2023-09-18	329.50	332.50	328.00	328.00	266.35	285,215
2023-09-15	334.50	336.50	327.50	329.50	267.57	877,990
2023-09-14	324.50	332.50	322.50	332.50	270.01	348,987
2023-09-13	328.50	328.50	321.50	324.50	263.51	440,749
2023-09-12	335.00	335.00	323.50	323.50	262.70	288,827
2023-09-11	337.50	337.50	326.50	328.00	266.35	423,144
2023-09-08	330.00	331.00	326.00	329.50	267.57	751,484
2023-09-07	329.00	330.50	326.50	329.50	267.57	280,340
2023-09-06	327.00	329.50	325.50	329.00	267.16	186,273
2023-09-05	324.50	329.00	319.95	328.00	266.35	309,396
2023-09-04	330.00	331.00	326.00	327.00	265.54	231,816
2023-09-01	324.50	329.00	319.50	328.00	266.35	347,334
2023-08-31	322.50	325.53	321.00	321.00	260.67	1,334,608
2023-08-30	345.00	345.00	338.00	338.00	261.07	457,256
2023-08-29	341.00	341.00	336.50	340.00	262.62	634,215
2023-08-25	341.50	341.50	330.50	330.50	255.28	308,471
2023-08-24	343.50	343.50	329.50	333.00	257.21	256,984
2023-08-23	330.50	336.00	329.50	335.50	259.14	405,059
2023-08-22	328.50	332.00	328.00	330.50	255.28	353,631
2023-08-21	342.00	342.00	327.00	328.50	253.74	459,227
2023-08-18	338.50	342.50	327.00	332.50	256.83	381,718
2023-08-17	347.00	347.00	337.75	338.00	261.07	237,224
2023-08-16	355.00	355.00	341.50	344.50	266.09	382,376
2023-08-15	353.00	354.00	343.00	347.00	268.03	298,949
2023-08-14	362.50	362.50	350.50	351.50	271.50	247,287
2023-08-11	358.00	358.00	351.00	354.50	273.82	185,052
2023-08-10	357.50	357.50	350.50	354.00	273.43	355,201
2023-08-09	349.00	351.00	345.50	350.00	270.34	300,808
2023-08-08	346.00	349.50	343.50	347.00	268.03	233,246
2023-08-07	343.50	350.50	343.50	346.00	267.25	536,410
2023-08-04	344.00	352.50	340.50	343.50	265.32	236,841
2023-08-03	345.00	353.00	343.50	344.00	265.71	297,593
2023-08-02	346.00	346.50	340.50	345.50	266.87	360,952
2023-08-01	344.50	348.00	340.50	346.50	267.64	340,191
2023-07-31	344.00	347.50	342.00	344.00	265.71	379,441
2023-07-28	340.00	352.00	339.00	343.50	265.32	645,892
2023-07-27	340.50	341.00	337.50	338.50	261.46	616,599
2023-07-26	336.50	339.00	334.00	338.00	261.07	359,009
2023-07-25	340.00	340.50	336.50	337.00	260.30	415,837
2023-07-24	339.50	340.50	336.50	339.00	261.85	613,724
2023-07-21	347.00	348.50	338.00	338.00	261.07	868,213
2023-07-20	350.00	355.00	348.00	348.50	269.18	498,592
2023-07-19	349.50	352.50	346.50	350.00	270.34	748,596
2023-07-18	347.00	355.25	339.50	343.00	264.94	705,129
2023-07-17	351.00	353.41	342.50	345.00	266.48	330,004
2023-07-14	351.50	355.50	350.00	350.50	270.73	271,268
2023-07-13	353.00	356.83	349.00	355.00	274.20	270,401
2023-07-12	347.00	355.50	344.00	353.00	272.66	454,970
2023-07-11	349.00	349.00	341.50	342.50	264.55	423,492
2023-07-10	340.00	342.00	336.39	342.00	264.16	465,944
2023-07-07	339.50	346.00	336.50	341.00	263.39	754,940
2023-07-06	354.00	354.50	337.50	340.00	262.62	1,231,756
2023-07-05	376.00	385.36	339.00	354.00	273.43	2,515,160
2023-07-04	378.00	382.00	375.90	378.00	291.97	426,052
2023-07-03	376.00	384.50	374.50	379.50	293.13	447,675
2023-06-30	366.00	379.00	366.00	375.00	289.65	428,897
2023-06-29	366.00	369.68	365.00	366.50	283.09	318,295
2023-06-28	357.50	366.50	357.50	366.00	282.70	242,301

← NewerPage 14 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.