ZIGUP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	454.00	457.00	446.50	451.50	433.69	211,900
2026-07-22	475.50	475.50	447.50	458.00	439.94	189,204
2026-07-21	452.00	460.50	448.00	454.00	436.10	380,006
2026-07-20	478.50	478.50	449.50	452.00	434.17	361,322
2026-07-17	456.50	463.00	452.50	455.50	437.54	403,432
2026-07-16	453.00	464.50	450.00	457.50	439.46	384,418
2026-07-15	450.00	454.00	447.50	454.00	436.10	598,506
2026-07-14	457.00	457.00	441.00	449.50	431.77	475,634
2026-07-13	433.00	459.00	433.00	445.50	427.93	1,366,848
2026-07-10	474.50	474.50	453.50	453.50	435.62	539,428
2026-07-09	448.00	473.00	440.25	464.00	445.70	783,371
2026-07-08	460.00	473.50	434.00	465.50	447.14	1,783,720
2026-07-07	455.00	467.00	455.00	464.50	446.18	1,699,865
2026-07-06	470.00	470.00	459.00	463.00	444.74	658,505
2026-07-03	455.00	466.50	455.00	466.50	448.10	2,179,163
2026-07-02	458.50	463.50	455.00	459.50	441.38	706,673
2026-07-01	451.00	459.00	449.00	458.00	439.94	412,067
2026-06-30	454.50	459.00	454.00	454.00	436.10	279,281
2026-06-29	459.00	460.50	452.50	455.00	437.06	347,877
2026-06-26	443.00	463.50	442.50	458.00	439.94	525,914
2026-06-25	462.00	469.00	462.00	465.00	446.66	1,200,769
2026-06-24	458.50	466.50	458.50	465.00	446.66	1,115,159
2026-06-23	461.00	463.00	455.50	463.00	444.74	2,100,757
2026-06-22	490.00	490.00	461.00	467.00	448.58	869,886
2026-06-19	470.00	477.94	463.00	468.00	449.54	2,119,851
2026-06-18	489.50	489.50	463.50	468.00	449.54	1,310,855
2026-06-17	483.50	483.50	461.50	468.00	449.54	1,058,403
2026-06-16	486.50	486.50	463.79	471.50	452.91	788,428
2026-06-15	476.00	476.00	463.32	466.00	447.62	537,057
2026-06-12	457.00	466.50	456.50	466.50	448.10	1,104,924
2026-06-11	454.00	457.00	449.50	455.00	437.06	1,270,573
2026-06-10	457.00	457.00	435.21	453.00	435.14	240,772
2026-06-09	432.50	456.00	432.50	447.00	429.37	1,041,120
2026-06-08	449.00	455.50	447.08	452.50	434.65	320,306
2026-06-05	445.00	463.00	445.00	455.50	437.54	976,690
2026-06-04	457.50	461.00	455.00	460.50	442.34	277,897
2026-06-03	464.00	466.00	457.57	459.00	440.90	370,389
2026-06-02	484.00	484.00	463.50	467.00	448.58	1,218,758
2026-06-01	469.00	472.00	458.00	465.00	446.66	428,872
2026-05-29	470.00	472.50	468.00	469.00	450.50	1,007,122
2026-05-28	470.00	471.00	461.00	469.00	450.50	448,392
2026-05-27	485.50	485.50	463.50	470.00	451.46	905,828
2026-05-26	459.50	465.00	452.50	461.00	442.82	815,510
2026-05-22	434.50	454.50	434.50	454.50	436.58	1,594,453
2026-05-21	444.50	447.50	426.25	434.50	417.36	505,802
2026-05-20	416.00	426.50	412.70	424.00	407.28	564,160
2026-05-19	408.50	418.50	401.00	418.00	401.52	500,978
2026-05-18	400.00	413.50	400.00	410.00	393.83	265,109
2026-05-15	430.00	430.00	401.50	408.00	391.91	430,052
2026-05-14	403.00	416.50	403.00	412.50	396.23	244,066
2026-05-13	403.00	413.50	403.00	411.00	394.79	589,432
2026-05-12	421.00	421.00	407.00	408.50	392.39	225,944
2026-05-11	403.00	416.00	403.00	415.50	399.11	381,957
2026-05-08	404.50	425.00	400.00	416.00	399.59	777,443
2026-05-07	408.00	415.00	403.16	404.00	388.07	339,059
2026-05-06	400.50	410.50	400.50	408.00	391.91	322,739
2026-05-05	393.50	402.30	390.00	396.50	380.86	420,253
2026-05-01	385.00	403.50	385.00	399.50	383.75	148,245
2026-04-30	392.50	405.50	388.50	401.50	385.67	560,000
2026-04-29	399.00	401.50	392.00	392.00	376.54	216,149

← NewerPage 2 of 3 · 127 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.