ZIGUP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	416.00	416.00	398.50	399.50	383.75	300,608
2026-04-27	416.00	416.00	397.50	401.50	385.67	260,822
2026-04-24	400.50	402.50	394.50	399.50	383.75	314,859
2026-04-23	409.50	409.50	401.50	403.50	387.59	239,143
2026-04-22	430.00	430.00	411.21	411.50	395.27	297,588
2026-04-21	416.00	423.50	416.00	419.50	402.96	325,713
2026-04-20	418.00	418.00	411.00	416.50	400.07	236,717
2026-04-17	417.50	419.00	407.50	418.50	402.00	387,592
2026-04-16	410.00	413.00	407.50	412.50	396.23	789,296
2026-04-15	418.00	420.00	407.18	409.50	393.35	464,576
2026-04-14	397.00	420.79	397.00	417.50	401.04	1,334,397
2026-04-13	400.00	403.50	397.01	402.00	386.15	505,304
2026-04-10	421.00	421.00	400.00	402.50	386.63	358,239
2026-04-09	421.00	421.00	399.00	402.50	386.63	327,772
2026-04-08	399.00	408.50	399.00	403.00	387.11	840,230
2026-04-07	389.00	396.00	385.50	388.50	373.18	669,101
2026-04-02	388.50	393.50	382.50	389.00	373.66	833,886
2026-04-01	392.00	394.50	381.99	393.00	377.50	495,830
2026-03-31	378.00	387.50	376.00	382.50	367.42	613,050
2026-03-30	375.00	384.50	372.28	376.50	361.65	898,821
2026-03-27	394.00	394.00	380.00	381.50	366.45	440,830
2026-03-26	380.50	391.00	380.50	386.50	371.26	426,612
2026-03-25	390.00	393.50	380.00	389.00	373.66	391,615
2026-03-24	384.50	387.50	377.00	387.50	372.22	2,011,004
2026-03-23	384.00	384.50	362.50	380.50	365.49	843,769
2026-03-20	392.00	395.50	382.50	389.00	373.66	9,936,702
2026-03-19	395.50	406.00	389.00	389.00	373.66	728,806
2026-03-18	404.00	407.50	399.00	400.00	384.23	371,714
2026-03-17	394.50	405.00	391.00	399.50	383.75	433,309
2026-03-16	398.00	407.00	393.00	398.50	382.78	2,400,467
2026-03-13	400.50	405.50	393.94	398.00	382.30	430,729
2026-03-12	396.50	405.50	395.50	401.00	385.19	473,599
2026-03-11	397.00	405.00	395.50	398.50	382.78	660,639
2026-03-10	400.00	403.53	395.00	399.50	383.75	493,587
2026-03-09	388.50	399.00	382.50	391.00	375.58	1,313,271
2026-03-06	394.50	407.50	389.00	392.00	376.54	1,054,268
2026-03-05	389.50	402.50	389.50	395.00	379.42	428,958
2026-03-04	390.00	403.00	389.50	398.00	382.30	469,340
2026-03-03	404.00	405.50	392.50	393.50	377.98	593,635
2026-03-02	407.50	409.00	405.00	409.00	392.87	998,569
2026-02-27	410.00	413.50	406.50	410.50	394.31	684,321
2026-02-26	406.00	410.50	398.00	408.50	392.39	304,405
2026-02-25	406.00	406.00	399.50	400.50	384.71	291,573
2026-02-24	403.50	405.00	397.00	401.00	385.19	412,166
2026-02-23	388.00	401.50	388.00	398.50	382.78	443,669
2026-02-20	390.00	400.50	390.00	399.50	383.75	288,320
2026-02-19	400.00	400.00	395.55	397.50	381.82	228,456
2026-02-18	400.00	400.00	395.50	398.50	382.78	620,108
2026-02-17	393.50	396.50	390.50	396.00	380.38	278,942
2026-02-16	397.50	399.00	391.50	392.50	377.02	414,543
2026-02-13	388.00	397.50	388.00	397.00	381.34	403,682
2026-02-12	387.50	394.50	387.50	390.50	375.10	1,112,379
2026-02-11	387.00	390.00	383.50	388.00	372.70	648,751
2026-02-10	389.50	390.00	385.00	387.00	371.74	1,293,989
2026-02-09	386.00	390.00	385.50	389.50	374.14	476,554
2026-02-06	385.00	388.50	384.50	388.00	372.70	1,246,817
2026-02-05	389.50	390.00	381.50	386.50	371.26	495,090
2026-02-04	390.00	390.00	386.00	389.50	374.14	519,043
2026-02-03	387.50	389.50	385.50	386.50	371.26	235,295
2026-02-02	380.50	386.00	380.50	385.00	369.82	390,501

← NewerPage 3 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.