ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 308.50 | 313.00 | 308.50 | 311.50 | 236.32 | 467,713 |
| 2022-10-05 | 309.00 | 309.00 | 303.00 | 307.50 | 233.28 | 903,191 |
| 2022-10-04 | 296.50 | 309.50 | 296.20 | 309.00 | 234.42 | 626,833 |
| 2022-10-03 | 288.00 | 298.50 | 287.17 | 298.00 | 226.08 | 556,835 |
| 2022-09-30 | 276.50 | 292.00 | 276.50 | 289.50 | 219.63 | 1,130,723 |
| 2022-09-29 | 290.50 | 296.20 | 278.00 | 283.50 | 215.08 | 811,952 |
| 2022-09-28 | 290.50 | 299.00 | 285.50 | 297.50 | 225.70 | 677,711 |
| 2022-09-27 | 302.50 | 305.20 | 295.00 | 295.50 | 224.18 | 635,919 |
| 2022-09-26 | 305.00 | 307.00 | 292.00 | 297.00 | 225.32 | 776,166 |
| 2022-09-23 | 310.50 | 313.50 | 303.81 | 307.50 | 233.28 | 501,461 |
| 2022-09-22 | 310.50 | 317.00 | 308.20 | 313.00 | 237.46 | 567,439 |
| 2022-09-21 | 321.00 | 321.00 | 312.00 | 316.50 | 240.11 | 407,299 |
| 2022-09-20 | 318.00 | 321.00 | 311.50 | 314.00 | 238.21 | 315,728 |
| 2022-09-16 | 324.00 | 324.00 | 317.00 | 319.50 | 242.39 | 2,278,642 |
| 2022-09-15 | 315.50 | 327.00 | 315.50 | 322.00 | 244.28 | 497,288 |
| 2022-09-14 | 322.00 | 328.50 | 317.00 | 320.00 | 242.77 | 625,812 |
| 2022-09-13 | 333.50 | 337.50 | 328.50 | 328.50 | 249.22 | 893,304 |
| 2022-09-12 | 332.00 | 336.00 | 327.00 | 332.00 | 251.87 | 1,556,279 |
| 2022-09-09 | 327.50 | 329.00 | 322.00 | 327.50 | 248.46 | 540,675 |
| 2022-09-08 | 307.00 | 322.00 | 307.00 | 320.00 | 242.77 | 641,673 |
| 2022-09-07 | 314.00 | 317.50 | 312.00 | 313.50 | 237.84 | 652,724 |
| 2022-09-06 | 321.00 | 325.50 | 316.00 | 316.00 | 239.73 | 579,770 |
| 2022-09-05 | 331.50 | 331.50 | 315.29 | 318.50 | 241.63 | 500,895 |
| 2022-09-02 | 313.50 | 325.00 | 311.00 | 323.00 | 245.04 | 2,364,784 |
| 2022-09-01 | 327.00 | 329.00 | 311.50 | 312.00 | 236.70 | 869,825 |
| 2022-08-31 | 340.50 | 349.43 | 340.50 | 342.50 | 248.46 | 675,351 |
| 2022-08-30 | 340.50 | 376.86 | 340.50 | 347.50 | 252.08 | 758,630 |
| 2022-08-26 | 347.00 | 354.00 | 344.00 | 344.00 | 249.54 | 404,347 |
| 2022-08-25 | 352.00 | 354.50 | 349.00 | 351.00 | 254.62 | 492,788 |
| 2022-08-24 | 350.00 | 355.00 | 346.50 | 351.50 | 254.99 | 694,929 |
| 2022-08-23 | 353.50 | 359.50 | 349.50 | 350.50 | 254.26 | 678,137 |
| 2022-08-22 | 378.00 | 378.00 | 351.50 | 351.50 | 254.99 | 913,403 |
| 2022-08-19 | 375.00 | 380.50 | 374.00 | 375.00 | 272.03 | 504,374 |
| 2022-08-18 | 376.50 | 382.00 | 375.00 | 380.00 | 275.66 | 383,599 |
| 2022-08-17 | 380.50 | 386.00 | 377.00 | 377.50 | 273.85 | 560,095 |
| 2022-08-16 | 384.50 | 388.50 | 381.50 | 382.00 | 277.11 | 359,237 |
| 2022-08-15 | 384.50 | 391.84 | 383.00 | 383.50 | 278.20 | 776,231 |
| 2022-08-12 | 386.00 | 391.50 | 386.00 | 387.00 | 280.74 | 345,647 |
| 2022-08-11 | 390.00 | 396.35 | 388.00 | 390.00 | 282.91 | 477,248 |
| 2022-08-10 | 372.50 | 390.50 | 372.50 | 390.00 | 282.91 | 603,540 |
| 2022-08-09 | 372.00 | 377.13 | 372.00 | 374.50 | 271.67 | 605,743 |
| 2022-08-08 | 370.00 | 377.00 | 370.00 | 375.50 | 272.40 | 235,023 |
| 2022-08-05 | 369.00 | 376.00 | 369.00 | 373.50 | 270.94 | 379,461 |
| 2022-08-04 | 370.00 | 372.00 | 367.00 | 370.50 | 268.77 | 1,548,440 |
| 2022-08-03 | 362.00 | 369.50 | 362.00 | 368.50 | 267.32 | 321,445 |
| 2022-08-02 | 370.00 | 370.00 | 360.00 | 363.50 | 263.69 | 427,521 |
| 2022-08-01 | 366.50 | 371.00 | 362.50 | 365.50 | 265.14 | 581,515 |
| 2022-07-29 | 365.00 | 370.00 | 363.50 | 367.00 | 266.23 | 687,694 |
| 2022-07-28 | 365.00 | 372.00 | 364.50 | 366.00 | 265.50 | 814,002 |
| 2022-07-27 | 373.00 | 376.50 | 364.00 | 367.00 | 266.23 | 610,946 |
| 2022-07-26 | 374.00 | 375.60 | 370.50 | 371.50 | 269.49 | 613,406 |
| 2022-07-25 | 373.00 | 380.50 | 372.50 | 374.50 | 271.67 | 450,725 |
| 2022-07-22 | 373.00 | 379.50 | 373.00 | 376.50 | 273.12 | 1,313,890 |
| 2022-07-21 | 367.00 | 377.00 | 367.00 | 371.50 | 269.49 | 536,132 |
| 2022-07-20 | 359.00 | 370.00 | 359.00 | 368.50 | 267.32 | 1,094,735 |
| 2022-07-19 | 352.50 | 364.00 | 350.24 | 360.50 | 261.51 | 386,811 |
| 2022-07-18 | 341.50 | 355.00 | 341.50 | 354.00 | 256.80 | 585,672 |
| 2022-07-15 | 335.00 | 349.42 | 335.00 | 347.50 | 252.08 | 400,624 |
| 2022-07-14 | 337.50 | 341.51 | 333.50 | 335.00 | 243.02 | 604,593 |
| 2022-07-13 | 341.50 | 341.50 | 331.00 | 336.00 | 243.74 | 637,854 |
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.