ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 343.00 | 343.00 | 325.00 | 333.00 | 241.57 | 671,396 |
| 2022-07-11 | 336.00 | 341.50 | 333.50 | 334.50 | 242.65 | 634,180 |
| 2022-07-08 | 334.00 | 344.00 | 333.50 | 341.50 | 247.73 | 656,757 |
| 2022-07-07 | 326.50 | 337.50 | 326.00 | 334.00 | 242.29 | 1,182,124 |
| 2022-07-06 | 328.50 | 344.00 | 324.50 | 334.00 | 242.29 | 732,979 |
| 2022-07-05 | 345.00 | 345.00 | 332.00 | 335.50 | 243.38 | 424,159 |
| 2022-07-04 | 343.50 | 345.00 | 340.00 | 341.00 | 247.37 | 559,664 |
| 2022-07-01 | 334.50 | 343.00 | 333.50 | 339.50 | 246.28 | 363,331 |
| 2022-06-30 | 343.50 | 344.10 | 331.00 | 337.00 | 244.47 | 759,844 |
| 2022-06-29 | 347.50 | 349.50 | 343.00 | 343.00 | 248.82 | 574,699 |
| 2022-06-28 | 350.50 | 352.00 | 347.00 | 350.50 | 254.26 | 595,665 |
| 2022-06-27 | 349.00 | 351.50 | 348.00 | 349.50 | 253.53 | 493,932 |
| 2022-06-24 | 350.00 | 351.00 | 343.50 | 350.00 | 253.90 | 599,583 |
| 2022-06-23 | 360.00 | 360.00 | 342.50 | 342.50 | 248.46 | 518,804 |
| 2022-06-22 | 342.50 | 351.00 | 338.50 | 348.00 | 252.45 | 1,607,675 |
| 2022-06-21 | 356.50 | 356.50 | 344.50 | 345.50 | 250.63 | 662,430 |
| 2022-06-20 | 356.50 | 356.50 | 343.50 | 344.00 | 249.54 | 586,513 |
| 2022-06-17 | 360.00 | 360.00 | 342.50 | 347.00 | 251.72 | 712,635 |
| 2022-06-16 | 357.00 | 361.00 | 342.50 | 342.50 | 248.46 | 919,905 |
| 2022-06-15 | 361.00 | 361.50 | 353.50 | 360.50 | 261.51 | 1,179,968 |
| 2022-06-14 | 350.00 | 362.00 | 350.00 | 356.00 | 258.25 | 632,936 |
| 2022-06-13 | 368.00 | 368.00 | 356.50 | 358.50 | 260.06 | 714,744 |
| 2022-06-10 | 365.50 | 376.50 | 363.00 | 366.50 | 265.87 | 477,610 |
| 2022-06-09 | 377.00 | 382.50 | 376.00 | 378.00 | 274.21 | 336,759 |
| 2022-06-08 | 382.00 | 383.50 | 375.50 | 378.50 | 274.57 | 381,979 |
| 2022-06-07 | 366.50 | 386.00 | 366.50 | 381.50 | 276.75 | 904,924 |
| 2022-06-06 | 381.00 | 386.00 | 379.00 | 384.00 | 278.56 | 393,454 |
| 2022-06-01 | 380.00 | 381.00 | 374.50 | 375.50 | 272.40 | 316,630 |
| 2022-05-31 | 375.00 | 382.50 | 375.00 | 377.00 | 273.48 | 948,373 |
| 2022-05-30 | 375.50 | 386.50 | 366.16 | 381.50 | 276.75 | 557,767 |
| 2022-05-27 | 367.00 | 378.50 | 364.50 | 378.50 | 274.57 | 1,159,196 |
| 2022-05-26 | 372.00 | 372.00 | 366.00 | 368.00 | 266.95 | 712,746 |
| 2022-05-25 | 371.50 | 372.50 | 360.00 | 366.00 | 265.50 | 351,032 |
| 2022-05-24 | 371.50 | 374.50 | 367.00 | 367.00 | 266.23 | 347,199 |
| 2022-05-23 | 372.00 | 375.00 | 369.00 | 372.50 | 270.22 | 1,206,508 |
| 2022-05-20 | 369.00 | 372.50 | 364.00 | 364.50 | 264.42 | 343,447 |
| 2022-05-19 | 366.00 | 377.50 | 363.00 | 365.50 | 265.14 | 453,096 |
| 2022-05-18 | 366.00 | 386.50 | 366.00 | 379.00 | 274.93 | 539,090 |
| 2022-05-17 | 363.00 | 370.00 | 363.00 | 368.00 | 266.95 | 531,384 |
| 2022-05-16 | 375.00 | 375.00 | 362.50 | 363.00 | 263.33 | 601,076 |
| 2022-05-13 | 362.00 | 368.00 | 357.50 | 365.50 | 265.14 | 451,787 |
| 2022-05-12 | 361.00 | 362.50 | 347.00 | 355.00 | 257.52 | 1,332,063 |
| 2022-05-11 | 363.00 | 367.75 | 359.50 | 365.50 | 265.14 | 708,040 |
| 2022-05-10 | 366.00 | 379.50 | 362.50 | 363.00 | 263.33 | 509,613 |
| 2022-05-09 | 373.50 | 376.00 | 364.00 | 364.00 | 264.05 | 504,032 |
| 2022-05-06 | 380.00 | 380.18 | 372.50 | 375.00 | 272.03 | 448,266 |
| 2022-05-05 | 390.50 | 393.00 | 379.00 | 379.00 | 274.93 | 680,209 |
| 2022-05-04 | 392.00 | 392.00 | 384.50 | 385.00 | 279.29 | 1,504,732 |
| 2022-05-03 | 400.00 | 402.00 | 391.40 | 391.50 | 284.00 | 561,377 |
| 2022-04-29 | 412.50 | 412.50 | 392.50 | 397.00 | 287.99 | 405,618 |
| 2022-04-28 | 393.00 | 400.04 | 391.50 | 393.00 | 285.09 | 330,208 |
| 2022-04-27 | 398.50 | 401.00 | 391.31 | 391.50 | 284.00 | 371,811 |
| 2022-04-26 | 401.00 | 403.50 | 395.00 | 395.00 | 286.54 | 444,388 |
| 2022-04-25 | 397.00 | 402.00 | 396.00 | 398.00 | 288.72 | 423,362 |
| 2022-04-22 | 406.00 | 410.50 | 404.50 | 405.50 | 294.16 | 398,517 |
| 2022-04-21 | 410.00 | 415.00 | 408.00 | 409.50 | 297.06 | 615,156 |
| 2022-04-20 | 405.00 | 412.00 | 403.50 | 411.50 | 298.51 | 613,421 |
| 2022-04-19 | 403.50 | 413.50 | 400.50 | 404.50 | 293.43 | 559,132 |
| 2022-04-14 | 400.50 | 405.50 | 400.50 | 404.50 | 293.43 | 454,268 |
| 2022-04-13 | 401.00 | 404.50 | 399.00 | 403.00 | 292.34 | 470,942 |
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.