ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 377.50 | 388.00 | 377.50 | 382.00 | 366.94 | 747,685 |
| 2026-01-29 | 374.00 | 386.50 | 374.00 | 383.50 | 368.38 | 888,725 |
| 2026-01-28 | 375.50 | 381.50 | 374.24 | 381.00 | 365.97 | 287,413 |
| 2026-01-27 | 370.00 | 389.50 | 370.00 | 376.00 | 361.17 | 227,150 |
| 2026-01-26 | 390.00 | 390.00 | 373.25 | 376.00 | 361.17 | 366,194 |
| 2026-01-23 | 361.00 | 378.00 | 361.00 | 374.50 | 359.73 | 419,430 |
| 2026-01-22 | 390.00 | 390.00 | 371.00 | 376.50 | 361.65 | 947,600 |
| 2026-01-21 | 390.00 | 390.00 | 369.00 | 373.50 | 358.77 | 719,763 |
| 2026-01-20 | 371.50 | 374.50 | 368.50 | 371.50 | 356.85 | 221,419 |
| 2026-01-19 | 377.00 | 379.00 | 371.00 | 372.50 | 357.81 | 396,959 |
| 2026-01-16 | 375.00 | 381.50 | 375.00 | 379.50 | 364.53 | 169,052 |
| 2026-01-15 | 382.00 | 388.50 | 375.00 | 380.50 | 365.49 | 319,548 |
| 2026-01-14 | 373.50 | 377.50 | 371.50 | 377.50 | 362.61 | 445,392 |
| 2026-01-13 | 370.00 | 391.00 | 370.00 | 374.00 | 359.25 | 423,865 |
| 2026-01-12 | 385.00 | 386.00 | 381.00 | 381.00 | 365.97 | 255,735 |
| 2026-01-09 | 389.00 | 391.50 | 383.00 | 386.00 | 370.78 | 441,648 |
| 2026-01-08 | 392.00 | 392.00 | 384.00 | 389.00 | 373.66 | 292,864 |
| 2026-01-07 | 388.50 | 389.00 | 385.00 | 387.50 | 372.22 | 287,925 |
| 2026-01-06 | 382.00 | 388.50 | 382.00 | 387.50 | 372.22 | 1,059,508 |
| 2026-01-05 | 380.00 | 383.00 | 375.00 | 383.00 | 367.90 | 814,637 |
| 2026-01-02 | 382.50 | 387.50 | 377.00 | 380.00 | 365.01 | 227,734 |
| 2025-12-31 | 392.00 | 392.00 | 380.00 | 383.50 | 368.38 | 148,851 |
| 2025-12-30 | 380.00 | 383.00 | 378.50 | 382.00 | 366.94 | 226,714 |
| 2025-12-29 | 371.00 | 380.50 | 371.00 | 380.50 | 365.49 | 761,634 |
| 2025-12-24 | 371.00 | 379.00 | 371.00 | 378.50 | 363.57 | 68,457 |
| 2025-12-23 | 392.00 | 392.00 | 375.00 | 378.00 | 363.09 | 142,502 |
| 2025-12-22 | 371.00 | 383.50 | 371.00 | 379.00 | 364.05 | 162,356 |
| 2025-12-19 | 385.00 | 385.00 | 376.50 | 381.00 | 365.97 | 533,235 |
| 2025-12-18 | 385.00 | 385.50 | 377.50 | 382.50 | 367.42 | 370,273 |
| 2025-12-17 | 371.00 | 385.50 | 371.00 | 384.00 | 368.86 | 508,593 |
| 2025-12-16 | 371.50 | 385.50 | 371.50 | 375.00 | 360.21 | 515,046 |
| 2025-12-15 | 382.00 | 386.50 | 379.00 | 379.00 | 364.05 | 355,114 |
| 2025-12-12 | 385.50 | 390.00 | 380.50 | 383.00 | 367.90 | 480,496 |
| 2025-12-11 | 388.00 | 388.00 | 380.00 | 382.00 | 366.94 | 1,534,000 |
| 2025-12-10 | 394.50 | 396.84 | 389.71 | 395.00 | 370.97 | 491,450 |
| 2025-12-09 | 393.00 | 397.00 | 390.00 | 394.50 | 370.50 | 466,164 |
| 2025-12-08 | 395.00 | 397.84 | 388.48 | 394.50 | 370.50 | 797,501 |
| 2025-12-05 | 393.50 | 398.00 | 389.50 | 394.50 | 370.50 | 1,017,667 |
| 2025-12-04 | 398.00 | 410.00 | 385.26 | 392.00 | 368.15 | 6,325,649 |
| 2025-12-03 | 357.50 | 393.50 | 350.00 | 393.00 | 369.09 | 3,869,254 |
| 2025-12-02 | 356.00 | 356.00 | 340.00 | 340.50 | 319.79 | 308,329 |
| 2025-12-01 | 344.00 | 344.00 | 338.50 | 342.00 | 321.19 | 379,139 |
| 2025-11-28 | 342.50 | 344.50 | 339.50 | 343.50 | 322.60 | 196,270 |
| 2025-11-27 | 356.00 | 356.00 | 337.00 | 342.50 | 321.66 | 248,569 |
| 2025-11-26 | 350.00 | 350.00 | 335.50 | 339.50 | 318.85 | 567,667 |
| 2025-11-25 | 333.50 | 338.50 | 332.00 | 338.00 | 317.44 | 414,838 |
| 2025-11-24 | 345.00 | 345.00 | 328.00 | 333.00 | 312.74 | 558,739 |
| 2025-11-21 | 330.00 | 337.00 | 330.00 | 335.50 | 315.09 | 378,709 |
| 2025-11-20 | 345.00 | 345.00 | 334.50 | 334.50 | 314.15 | 257,885 |
| 2025-11-19 | 345.00 | 345.00 | 336.00 | 337.00 | 316.50 | 489,603 |
| 2025-11-18 | 342.00 | 347.75 | 336.50 | 338.00 | 317.44 | 299,676 |
| 2025-11-17 | 356.50 | 356.50 | 342.50 | 343.50 | 322.60 | 1,024,383 |
| 2025-11-14 | 343.50 | 347.00 | 339.50 | 347.00 | 325.89 | 455,285 |
| 2025-11-13 | 352.00 | 355.00 | 347.00 | 347.50 | 326.36 | 819,596 |
| 2025-11-12 | 353.50 | 356.00 | 351.00 | 351.00 | 329.65 | 498,869 |
| 2025-11-11 | 356.50 | 356.50 | 348.95 | 353.00 | 331.52 | 332,219 |
| 2025-11-10 | 347.00 | 351.75 | 346.00 | 349.50 | 328.24 | 1,125,660 |
| 2025-11-07 | 359.00 | 359.00 | 344.00 | 346.00 | 324.95 | 435,259 |
| 2025-11-06 | 351.00 | 352.00 | 345.00 | 347.00 | 325.89 | 343,050 |
| 2025-11-05 | 349.00 | 351.00 | 345.00 | 349.00 | 327.77 | 466,200 |
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.