ZIGUP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	349.50	349.50	336.00	338.50	261.46	340,658
2023-03-27	352.00	352.00	343.67	344.50	266.09	1,013,893
2023-03-24	347.00	347.00	340.00	345.00	266.48	466,476
2023-03-23	362.00	362.00	348.00	348.00	268.80	423,310
2023-03-22	356.50	358.00	349.50	354.00	273.43	499,034
2023-03-21	353.00	359.00	346.50	358.00	276.52	624,398
2023-03-20	351.00	351.00	331.00	345.00	266.48	948,930
2023-03-17	355.00	357.26	342.50	346.00	267.25	961,129
2023-03-16	366.00	366.00	348.84	353.00	272.66	801,347
2023-03-15	374.50	375.00	355.50	355.50	274.59	780,190
2023-03-14	372.50	377.00	364.00	374.50	289.27	486,545
2023-03-13	401.50	401.50	372.00	372.00	287.34	532,420
2023-03-10	401.00	401.00	388.50	391.00	302.01	682,656
2023-03-09	412.50	412.50	402.98	405.00	312.82	565,879
2023-03-08	412.00	412.50	409.85	412.50	318.62	287,306
2023-03-07	413.50	416.00	411.00	414.00	319.78	989,633
2023-03-06	415.50	415.90	406.50	413.50	319.39	255,535
2023-03-03	415.00	416.87	412.00	414.50	320.16	211,832
2023-03-02	412.00	416.50	408.00	416.00	321.32	325,213
2023-03-01	406.00	410.50	405.50	410.00	316.69	520,723
2023-02-28	404.50	406.00	400.00	403.50	311.67	1,250,608
2023-02-27	402.00	408.50	401.00	404.50	312.44	264,433
2023-02-24	406.00	408.50	400.00	401.00	309.74	305,178
2023-02-23	405.50	411.00	405.50	406.00	313.60	255,853
2023-02-22	411.00	411.00	400.00	404.00	312.05	407,570
2023-02-21	421.00	421.00	408.00	409.00	315.91	267,083
2023-02-20	420.50	422.50	414.50	421.00	325.18	216,121
2023-02-17	410.50	422.50	408.50	420.00	324.41	782,217
2023-02-16	422.50	422.50	410.50	412.00	318.23	343,794
2023-02-15	412.50	418.00	408.46	417.00	322.09	1,532,859
2023-02-14	417.00	423.50	412.00	412.00	318.23	318,168
2023-02-13	420.00	420.00	413.00	415.50	320.93	377,417
2023-02-10	418.50	418.50	407.97	414.00	319.78	629,240
2023-02-09	423.50	424.50	415.00	415.00	320.55	1,025,673
2023-02-08	420.00	432.50	419.50	420.50	324.80	383,911
2023-02-07	429.00	431.00	419.50	419.50	324.02	400,083
2023-02-06	430.00	434.50	429.00	430.00	332.13	381,589
2023-02-03	433.50	435.00	427.00	434.00	335.22	933,562
2023-02-02	433.00	437.50	428.50	434.00	335.22	265,359
2023-02-01	419.00	431.50	415.14	426.50	329.43	519,574
2023-01-31	436.50	437.50	433.50	434.00	335.22	327,273
2023-01-30	429.00	438.00	429.00	437.50	337.93	384,227
2023-01-27	430.00	435.94	428.13	433.50	334.84	363,575
2023-01-26	425.00	433.00	424.00	432.00	333.68	425,482
2023-01-25	421.00	427.50	416.00	425.50	328.66	197,633
2023-01-24	426.50	428.67	423.50	425.00	328.27	1,635,418
2023-01-23	423.00	424.00	416.58	423.00	326.73	271,791
2023-01-20	418.00	424.00	412.50	422.00	325.96	407,238
2023-01-19	429.00	429.00	413.14	417.00	322.09	236,613
2023-01-18	416.50	421.00	411.68	420.00	324.41	258,390
2023-01-17	420.00	425.00	416.00	416.00	321.32	531,891
2023-01-16	426.50	427.50	422.00	424.00	327.50	327,252
2023-01-13	425.00	428.00	422.00	422.50	326.34	317,644
2023-01-12	423.50	425.50	422.00	425.00	328.27	390,510
2023-01-11	416.00	426.50	414.00	422.50	326.34	1,382,549
2023-01-10	415.00	417.00	410.00	415.00	320.55	428,241
2023-01-09	415.50	420.00	410.00	415.50	320.93	351,572
2023-01-06	414.50	416.50	411.00	414.00	319.78	548,201
2023-01-05	415.00	416.00	412.50	414.00	319.78	348,297
2023-01-04	416.00	423.50	411.00	415.00	320.55	321,708

← NewerPage 16 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.