ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 416.00 | 420.00 | 410.50 | 414.50 | 320.16 | 353,889 |
| 2022-12-30 | 422.00 | 422.00 | 411.50 | 412.00 | 318.23 | 174,856 |
| 2022-12-29 | 420.50 | 420.50 | 413.50 | 418.50 | 323.25 | 226,203 |
| 2022-12-28 | 427.00 | 427.00 | 416.00 | 417.50 | 322.48 | 284,065 |
| 2022-12-23 | 416.50 | 418.50 | 412.74 | 418.00 | 322.87 | 116,747 |
| 2022-12-22 | 419.50 | 424.00 | 416.00 | 416.00 | 321.32 | 501,303 |
| 2022-12-21 | 424.00 | 424.00 | 409.50 | 417.50 | 322.48 | 425,367 |
| 2022-12-20 | 418.00 | 418.00 | 411.00 | 412.50 | 318.62 | 605,523 |
| 2022-12-19 | 416.50 | 424.00 | 414.00 | 418.00 | 322.87 | 455,671 |
| 2022-12-16 | 416.50 | 419.50 | 411.00 | 417.00 | 322.09 | 1,336,603 |
| 2022-12-15 | 417.50 | 418.00 | 406.74 | 415.00 | 320.55 | 772,615 |
| 2022-12-14 | 419.00 | 423.21 | 414.50 | 421.00 | 319.39 | 868,384 |
| 2022-12-13 | 422.00 | 427.86 | 415.38 | 420.00 | 318.63 | 940,197 |
| 2022-12-12 | 426.00 | 426.00 | 412.38 | 416.50 | 315.98 | 359,172 |
| 2022-12-09 | 416.50 | 420.18 | 408.00 | 415.50 | 315.22 | 698,918 |
| 2022-12-08 | 401.00 | 409.50 | 396.50 | 409.50 | 310.67 | 706,711 |
| 2022-12-07 | 385.00 | 400.50 | 384.64 | 397.00 | 301.18 | 1,211,360 |
| 2022-12-06 | 378.00 | 379.00 | 373.50 | 373.50 | 283.35 | 326,067 |
| 2022-12-05 | 372.00 | 378.00 | 372.00 | 375.50 | 284.87 | 441,115 |
| 2022-12-02 | 376.00 | 380.62 | 373.00 | 374.00 | 283.73 | 328,690 |
| 2022-12-01 | 377.50 | 380.75 | 375.00 | 378.00 | 286.77 | 599,946 |
| 2022-11-30 | 371.50 | 379.00 | 371.50 | 378.00 | 286.77 | 1,034,311 |
| 2022-11-29 | 370.50 | 373.76 | 369.00 | 371.50 | 281.84 | 340,960 |
| 2022-11-28 | 367.50 | 374.50 | 367.00 | 371.00 | 281.46 | 390,594 |
| 2022-11-25 | 367.00 | 372.50 | 366.50 | 371.50 | 281.84 | 216,261 |
| 2022-11-24 | 369.00 | 371.00 | 368.00 | 369.50 | 280.32 | 210,909 |
| 2022-11-23 | 375.50 | 375.50 | 365.11 | 368.00 | 279.18 | 247,808 |
| 2022-11-22 | 369.50 | 369.50 | 360.00 | 365.00 | 276.91 | 320,884 |
| 2022-11-21 | 369.00 | 369.00 | 356.50 | 361.50 | 274.25 | 435,659 |
| 2022-11-18 | 363.50 | 363.50 | 355.00 | 359.50 | 272.73 | 741,633 |
| 2022-11-17 | 351.00 | 356.50 | 349.00 | 356.00 | 270.08 | 657,634 |
| 2022-11-16 | 355.00 | 355.00 | 346.50 | 351.00 | 266.28 | 405,429 |
| 2022-11-15 | 365.00 | 365.50 | 355.00 | 355.00 | 269.32 | 515,012 |
| 2022-11-14 | 367.50 | 367.50 | 357.50 | 364.50 | 276.53 | 597,808 |
| 2022-11-11 | 362.50 | 370.00 | 362.00 | 365.50 | 277.29 | 469,744 |
| 2022-11-10 | 347.00 | 362.00 | 347.00 | 361.50 | 274.25 | 540,268 |
| 2022-11-09 | 355.00 | 356.00 | 349.50 | 353.00 | 267.80 | 400,265 |
| 2022-11-08 | 348.00 | 354.50 | 345.50 | 354.50 | 268.94 | 522,738 |
| 2022-11-07 | 343.00 | 350.73 | 342.00 | 345.50 | 262.11 | 514,109 |
| 2022-11-04 | 349.00 | 349.00 | 336.50 | 343.50 | 260.60 | 381,097 |
| 2022-11-03 | 350.00 | 350.00 | 336.00 | 341.00 | 258.70 | 3,008,127 |
| 2022-11-02 | 338.50 | 346.50 | 335.00 | 341.00 | 258.70 | 837,212 |
| 2022-11-01 | 333.50 | 341.50 | 333.50 | 337.00 | 255.66 | 473,857 |
| 2022-10-31 | 332.50 | 335.00 | 330.00 | 333.00 | 252.63 | 397,079 |
| 2022-10-28 | 340.00 | 340.00 | 327.00 | 332.50 | 252.25 | 527,422 |
| 2022-10-27 | 328.50 | 335.00 | 328.00 | 331.50 | 251.49 | 434,096 |
| 2022-10-26 | 316.00 | 331.00 | 316.00 | 330.00 | 250.35 | 615,437 |
| 2022-10-25 | 318.00 | 324.00 | 315.50 | 324.00 | 245.80 | 675,627 |
| 2022-10-24 | 314.50 | 321.50 | 314.50 | 318.00 | 241.25 | 450,821 |
| 2022-10-21 | 317.50 | 320.00 | 311.00 | 314.50 | 238.59 | 495,732 |
| 2022-10-20 | 317.00 | 322.50 | 315.50 | 318.00 | 241.25 | 610,622 |
| 2022-10-19 | 320.00 | 320.50 | 313.00 | 316.00 | 239.73 | 506,546 |
| 2022-10-18 | 324.50 | 326.50 | 318.50 | 318.50 | 241.63 | 4,152,980 |
| 2022-10-17 | 304.50 | 323.00 | 304.50 | 321.50 | 243.90 | 591,704 |
| 2022-10-14 | 315.50 | 317.50 | 307.70 | 311.00 | 235.94 | 1,011,977 |
| 2022-10-13 | 301.50 | 311.50 | 298.50 | 310.50 | 235.56 | 772,892 |
| 2022-10-12 | 297.50 | 305.50 | 295.50 | 302.50 | 229.49 | 735,792 |
| 2022-10-11 | 302.00 | 305.92 | 299.50 | 303.50 | 230.25 | 742,496 |
| 2022-10-10 | 305.00 | 308.00 | 303.00 | 305.00 | 231.39 | 1,698,880 |
| 2022-10-07 | 310.00 | 315.00 | 304.75 | 308.00 | 233.66 | 836,065 |
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.