ZIGUP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	420.50	423.00	416.50	416.50	302.14	567,415
2022-01-18	423.50	424.50	416.50	420.00	304.68	336,868
2022-01-17	440.00	440.00	422.50	423.50	307.22	251,589
2022-01-14	425.00	430.00	422.00	422.00	306.13	296,663
2022-01-13	425.50	432.00	423.50	426.50	309.39	258,418
2022-01-12	422.50	427.50	420.00	425.00	308.30	195,489
2022-01-11	430.50	430.50	420.50	422.50	306.49	211,946
2022-01-10	440.00	440.00	420.50	425.00	308.30	683,838
2022-01-07	440.00	440.00	426.50	431.00	312.66	378,556
2022-01-06	430.00	437.00	428.97	434.00	314.83	526,934
2022-01-05	440.00	441.00	434.00	436.00	316.28	213,432
2022-01-04	437.50	441.00	437.00	440.50	319.55	373,195
2021-12-31	435.00	438.00	435.00	436.50	316.65	64,037
2021-12-30	445.00	445.00	434.50	438.50	318.10	161,622
2021-12-29	435.00	441.50	432.00	438.50	318.10	534,456
2021-12-24	431.50	432.00	430.00	431.50	313.02	25,548
2021-12-23	426.50	434.00	424.05	429.50	311.57	454,390
2021-12-22	420.00	428.00	418.50	425.50	308.67	618,225
2021-12-21	417.00	424.00	415.50	420.00	304.68	1,617,586
2021-12-20	412.00	418.50	407.50	418.50	303.59	288,525
2021-12-17	429.50	429.50	414.50	417.50	302.86	620,373
2021-12-16	422.50	425.74	419.50	422.00	306.13	306,541
2021-12-15	419.00	422.25	415.50	417.00	302.50	611,623
2021-12-14	437.00	437.00	418.00	421.00	305.40	740,091
2021-12-13	422.00	428.55	417.00	417.00	302.50	226,856
2021-12-10	434.50	441.00	421.00	424.50	307.94	261,899
2021-12-09	427.00	434.50	422.73	424.00	307.58	2,257,585
2021-12-08	440.00	440.00	432.33	435.00	311.21	316,997
2021-12-07	437.50	440.50	433.50	434.50	310.85	429,465
2021-12-06	435.00	437.91	427.00	436.50	312.28	565,695
2021-12-03	441.50	442.50	424.50	424.50	303.69	523,790
2021-12-02	437.50	443.50	425.38	435.50	311.56	629,265
2021-12-01	422.00	447.50	415.00	438.50	313.71	2,785,706
2021-11-30	389.00	397.50	387.90	395.00	282.59	659,679
2021-11-29	396.50	400.00	393.50	395.00	282.59	319,621
2021-11-26	403.00	405.00	389.00	391.00	279.73	386,143
2021-11-25	404.00	412.50	404.00	409.50	292.96	413,942
2021-11-24	403.00	404.50	395.80	401.50	287.24	361,894
2021-11-23	407.50	411.50	402.00	403.50	288.67	187,968
2021-11-22	405.00	410.00	403.00	409.50	292.96	370,479
2021-11-19	407.00	410.50	399.00	403.50	288.67	285,796
2021-11-18	415.00	415.00	399.50	410.00	293.32	301,899
2021-11-17	398.00	405.00	397.00	399.50	285.81	463,703
2021-11-16	407.50	409.00	397.00	397.00	284.02	500,699
2021-11-15	411.00	412.00	404.00	408.00	291.89	131,837
2021-11-12	405.50	412.50	401.00	409.00	292.60	151,257
2021-11-11	408.50	408.50	399.86	405.00	289.74	260,688
2021-11-10	411.00	412.13	399.00	403.00	288.31	791,588
2021-11-09	420.00	427.00	407.00	409.50	292.96	501,859
2021-11-08	422.00	426.50	419.50	426.50	305.12	397,102
2021-11-05	425.00	425.00	413.50	419.50	300.12	394,138
2021-11-04	410.00	416.50	407.50	409.50	292.96	1,272,477
2021-11-03	401.50	409.00	401.50	408.00	291.89	365,751
2021-11-02	396.50	411.00	396.50	405.00	289.74	497,796
2021-11-01	399.00	402.00	391.00	398.00	284.74	273,301
2021-10-29	395.00	399.50	391.00	398.00	284.74	396,227
2021-10-28	393.50	396.00	388.50	392.50	280.80	277,546
2021-10-27	405.00	405.00	394.00	398.00	284.74	324,891
2021-10-26	390.50	400.00	390.50	395.00	282.59	450,222
2021-10-25	395.00	399.00	387.50	393.50	281.52	1,631,420

← NewerPage 21 of 22 · 1,262 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.