ZIGUP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	357.50	361.00	355.00	357.50	276.14	336,593
2023-06-26	359.50	359.50	350.50	356.50	275.36	979,874
2023-06-23	355.50	365.50	355.50	358.50	276.91	486,251
2023-06-22	372.50	373.08	363.00	365.00	281.93	306,455
2023-06-21	375.00	376.00	372.00	372.50	287.72	278,230
2023-06-20	371.00	373.00	365.50	372.50	287.72	407,974
2023-06-19	375.00	377.00	370.50	371.00	286.56	185,279
2023-06-16	377.00	380.00	372.50	375.00	289.65	1,044,729
2023-06-15	385.00	385.13	372.00	377.00	291.20	395,977
2023-06-14	387.50	387.50	384.00	385.50	297.76	383,249
2023-06-13	395.00	395.00	384.12	385.50	297.76	320,607
2023-06-12	387.00	389.00	383.50	386.00	298.15	387,752
2023-06-09	380.50	384.50	379.00	384.50	296.99	554,832
2023-06-08	373.50	385.58	373.50	380.50	293.90	367,170
2023-06-07	384.00	385.00	382.00	383.50	296.22	174,454
2023-06-06	379.00	383.00	376.50	383.00	295.83	304,947
2023-06-05	382.00	387.50	381.00	382.00	295.06	323,360
2023-06-02	373.50	382.00	373.50	382.00	295.06	274,494
2023-06-01	373.50	375.50	371.00	373.50	288.49	265,759
2023-05-31	372.50	375.50	370.94	373.50	288.49	632,362
2023-05-30	376.00	379.00	374.50	374.50	289.27	217,447
2023-05-26	377.50	378.50	374.48	376.00	290.42	217,160
2023-05-25	378.50	381.10	376.50	377.50	291.58	190,127
2023-05-24	382.50	384.84	373.00	378.50	292.36	393,638
2023-05-23	388.50	391.00	385.00	387.50	299.31	333,222
2023-05-22	390.00	390.50	388.00	388.50	300.08	270,145
2023-05-19	391.50	392.00	385.50	387.50	299.31	523,590
2023-05-18	390.00	395.74	387.50	391.00	302.01	280,466
2023-05-17	385.50	390.00	381.50	386.00	298.15	219,525
2023-05-16	390.00	390.00	381.00	386.00	298.15	289,212
2023-05-15	379.00	387.50	379.00	386.00	298.15	334,156
2023-05-12	378.00	382.50	378.00	379.50	293.13	332,841
2023-05-11	384.50	385.50	378.00	382.50	295.45	325,197
2023-05-10	377.00	382.50	373.00	382.50	295.45	330,228
2023-05-09	373.00	375.61	372.50	375.00	289.65	658,355
2023-05-05	373.00	375.50	371.50	374.00	288.88	689,854
2023-05-04	374.00	377.26	370.48	371.50	286.95	668,789
2023-05-03	374.00	378.00	371.50	373.50	288.49	449,541
2023-05-02	381.00	382.00	372.03	373.00	288.11	333,072
2023-04-28	363.50	378.00	363.50	376.00	290.42	621,463
2023-04-27	372.00	374.00	366.50	371.00	286.56	518,254
2023-04-26	367.50	369.00	362.50	368.00	284.25	491,751
2023-04-25	375.00	375.00	368.00	369.50	285.40	348,445
2023-04-24	378.00	379.50	371.50	372.00	287.34	259,702
2023-04-21	375.00	377.00	370.50	377.00	291.20	410,983
2023-04-20	385.00	385.00	373.50	375.00	289.65	558,908
2023-04-19	378.00	393.85	373.50	380.00	293.51	1,253,320
2023-04-18	362.50	366.00	358.40	364.50	281.54	1,428,919
2023-04-17	356.00	359.00	355.00	357.50	276.14	230,339
2023-04-14	353.50	357.50	352.00	355.00	274.20	427,555
2023-04-13	350.00	356.48	349.52	352.00	271.89	346,743
2023-04-12	347.50	354.00	346.87	352.50	272.27	314,962
2023-04-11	351.00	352.00	343.50	347.50	268.41	199,520
2023-04-06	333.00	342.90	333.00	342.00	264.16	378,308
2023-04-05	353.00	353.00	335.00	336.50	259.91	644,252
2023-04-04	343.00	348.50	343.00	345.00	266.48	404,415
2023-04-03	338.00	347.00	338.00	345.00	266.48	375,583
2023-03-31	351.50	351.50	341.50	345.50	266.87	637,862
2023-03-30	347.50	348.75	342.00	345.00	266.48	468,119
2023-03-29	347.00	347.00	335.51	343.50	265.32	601,813

← NewerPage 15 of 22 · 1,266 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.