ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 401.00 | 404.50 | 399.00 | 403.00 | 292.34 | 470,942 |
| 2022-04-12 | 407.50 | 407.50 | 400.00 | 400.50 | 290.53 | 593,500 |
| 2022-04-11 | 409.50 | 413.00 | 400.50 | 406.00 | 294.52 | 528,133 |
| 2022-04-08 | 409.50 | 410.00 | 404.00 | 404.00 | 293.07 | 726,107 |
| 2022-04-07 | 415.00 | 415.50 | 406.00 | 406.00 | 294.52 | 392,692 |
| 2022-04-06 | 429.00 | 431.00 | 411.50 | 411.50 | 298.51 | 634,928 |
| 2022-04-05 | 432.00 | 433.50 | 427.00 | 429.00 | 311.21 | 903,732 |
| 2022-04-04 | 438.50 | 438.50 | 427.00 | 432.00 | 313.38 | 628,215 |
| 2022-04-01 | 436.00 | 436.00 | 429.50 | 433.50 | 314.47 | 254,155 |
| 2022-03-31 | 435.00 | 439.00 | 429.50 | 432.00 | 313.38 | 388,110 |
| 2022-03-30 | 437.00 | 442.50 | 432.00 | 435.00 | 315.56 | 549,335 |
| 2022-03-29 | 440.50 | 440.50 | 434.38 | 439.50 | 318.82 | 388,889 |
| 2022-03-28 | 438.50 | 442.51 | 436.00 | 438.00 | 317.73 | 309,932 |
| 2022-03-25 | 433.50 | 439.50 | 432.50 | 437.00 | 317.01 | 267,721 |
| 2022-03-24 | 432.50 | 435.50 | 431.00 | 433.50 | 314.47 | 249,271 |
| 2022-03-23 | 440.00 | 440.00 | 433.00 | 433.00 | 314.11 | 373,001 |
| 2022-03-22 | 438.00 | 441.50 | 433.00 | 437.50 | 317.37 | 236,220 |
| 2022-03-21 | 435.00 | 439.50 | 427.00 | 436.50 | 316.65 | 428,495 |
| 2022-03-18 | 422.00 | 436.50 | 421.00 | 436.50 | 316.65 | 1,021,949 |
| 2022-03-17 | 423.00 | 430.50 | 419.00 | 426.00 | 309.03 | 730,064 |
| 2022-03-16 | 409.50 | 432.00 | 409.50 | 429.50 | 311.57 | 1,116,944 |
| 2022-03-15 | 397.00 | 417.00 | 388.50 | 404.50 | 293.43 | 1,009,382 |
| 2022-03-14 | 371.00 | 379.00 | 371.00 | 378.50 | 274.57 | 255,806 |
| 2022-03-11 | 367.50 | 376.00 | 363.50 | 371.00 | 269.13 | 588,031 |
| 2022-03-10 | 362.00 | 368.50 | 358.50 | 362.50 | 262.97 | 456,236 |
| 2022-03-09 | 369.50 | 369.50 | 355.00 | 362.00 | 262.60 | 485,947 |
| 2022-03-08 | 335.00 | 356.50 | 335.00 | 351.00 | 254.62 | 601,713 |
| 2022-03-07 | 338.00 | 355.00 | 327.00 | 345.00 | 250.27 | 1,042,470 |
| 2022-03-04 | 378.00 | 378.00 | 342.50 | 349.00 | 253.17 | 834,749 |
| 2022-03-03 | 374.50 | 379.78 | 361.00 | 362.00 | 262.60 | 531,543 |
| 2022-03-02 | 364.50 | 377.39 | 359.50 | 375.00 | 272.03 | 454,994 |
| 2022-03-01 | 385.00 | 385.00 | 363.00 | 366.00 | 265.50 | 680,011 |
| 2022-02-28 | 365.00 | 382.00 | 365.00 | 378.50 | 274.57 | 1,126,639 |
| 2022-02-25 | 364.00 | 377.50 | 363.00 | 377.50 | 273.85 | 399,482 |
| 2022-02-24 | 367.00 | 372.50 | 360.00 | 361.00 | 261.88 | 794,914 |
| 2022-02-23 | 386.00 | 389.50 | 378.50 | 380.00 | 275.66 | 255,832 |
| 2022-02-22 | 380.00 | 388.00 | 375.50 | 384.50 | 278.92 | 586,127 |
| 2022-02-21 | 400.50 | 400.50 | 381.50 | 387.00 | 280.74 | 296,155 |
| 2022-02-18 | 410.00 | 410.00 | 389.00 | 390.50 | 283.28 | 617,717 |
| 2022-02-17 | 396.00 | 400.00 | 393.00 | 393.00 | 285.09 | 387,862 |
| 2022-02-16 | 409.50 | 409.50 | 393.50 | 396.00 | 287.27 | 880,913 |
| 2022-02-15 | 400.00 | 406.00 | 395.00 | 403.00 | 292.34 | 393,240 |
| 2022-02-14 | 401.50 | 402.50 | 391.82 | 396.00 | 287.27 | 577,171 |
| 2022-02-11 | 410.00 | 410.00 | 397.00 | 405.50 | 294.16 | 741,613 |
| 2022-02-10 | 410.00 | 410.00 | 401.00 | 403.00 | 292.34 | 442,899 |
| 2022-02-09 | 405.00 | 405.00 | 394.18 | 404.50 | 293.43 | 436,862 |
| 2022-02-08 | 389.50 | 393.50 | 385.50 | 390.50 | 283.28 | 394,480 |
| 2022-02-07 | 383.00 | 386.50 | 381.00 | 384.00 | 278.56 | 176,329 |
| 2022-02-04 | 391.00 | 391.50 | 383.00 | 383.00 | 277.84 | 238,102 |
| 2022-02-03 | 399.50 | 399.50 | 386.50 | 386.50 | 280.38 | 563,016 |
| 2022-02-02 | 400.00 | 400.00 | 394.00 | 395.50 | 286.90 | 302,691 |
| 2022-02-01 | 385.50 | 397.00 | 385.50 | 395.50 | 286.90 | 549,488 |
| 2022-01-31 | 388.00 | 388.00 | 381.50 | 384.50 | 278.92 | 348,414 |
| 2022-01-28 | 385.00 | 391.00 | 378.11 | 380.50 | 276.02 | 893,291 |
| 2022-01-27 | 385.50 | 391.50 | 383.00 | 389.00 | 282.19 | 251,768 |
| 2022-01-26 | 384.00 | 391.00 | 382.00 | 385.50 | 279.65 | 394,605 |
| 2022-01-25 | 394.00 | 404.50 | 381.00 | 382.00 | 277.11 | 803,407 |
| 2022-01-24 | 412.00 | 412.00 | 385.00 | 385.00 | 279.29 | 921,263 |
| 2022-01-21 | 415.50 | 419.87 | 412.11 | 412.50 | 299.24 | 591,597 |
| 2022-01-20 | 417.50 | 421.50 | 416.50 | 419.00 | 303.95 | 236,596 |
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.