ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 343.00 | 347.00 | 342.00 | 346.00 | 324.95 | 866,360 |
| 2025-11-03 | 348.00 | 348.00 | 342.73 | 344.50 | 323.54 | 478,717 |
| 2025-10-31 | 349.50 | 354.10 | 345.00 | 347.00 | 325.89 | 372,299 |
| 2025-10-30 | 347.50 | 351.00 | 344.50 | 349.00 | 327.77 | 270,900 |
| 2025-10-29 | 350.00 | 350.00 | 346.50 | 347.00 | 325.89 | 432,907 |
| 2025-10-28 | 346.00 | 349.00 | 345.00 | 349.00 | 327.77 | 230,822 |
| 2025-10-27 | 347.00 | 348.50 | 342.95 | 347.00 | 325.89 | 627,862 |
| 2025-10-24 | 350.00 | 350.00 | 334.00 | 343.00 | 322.13 | 536,866 |
| 2025-10-23 | 334.50 | 342.50 | 333.50 | 340.00 | 319.32 | 475,928 |
| 2025-10-22 | 314.50 | 338.50 | 314.50 | 333.50 | 313.21 | 1,592,339 |
| 2025-10-21 | 328.00 | 333.50 | 326.50 | 329.50 | 309.45 | 524,062 |
| 2025-10-20 | 330.00 | 332.00 | 328.00 | 329.00 | 308.98 | 207,201 |
| 2025-10-17 | 318.00 | 333.50 | 318.00 | 329.50 | 309.45 | 435,563 |
| 2025-10-16 | 314.50 | 331.00 | 314.50 | 330.50 | 310.39 | 1,507,487 |
| 2025-10-15 | 333.50 | 334.50 | 323.00 | 329.50 | 309.45 | 375,367 |
| 2025-10-14 | 329.00 | 333.00 | 325.00 | 333.00 | 312.74 | 725,686 |
| 2025-10-13 | 330.00 | 331.00 | 319.22 | 329.50 | 309.45 | 367,369 |
| 2025-10-10 | 310.50 | 329.00 | 310.50 | 326.00 | 306.17 | 350,606 |
| 2025-10-09 | 326.00 | 330.04 | 324.50 | 327.50 | 307.58 | 342,259 |
| 2025-10-08 | 333.50 | 333.50 | 322.50 | 327.50 | 307.58 | 262,149 |
| 2025-10-07 | 326.50 | 328.00 | 323.50 | 323.50 | 303.82 | 175,769 |
| 2025-10-06 | 333.50 | 333.50 | 325.50 | 327.00 | 307.11 | 219,557 |
| 2025-10-03 | 330.00 | 333.00 | 324.50 | 331.50 | 311.33 | 374,677 |
| 2025-10-02 | 330.00 | 330.50 | 327.50 | 327.50 | 307.58 | 310,045 |
| 2025-10-01 | 311.00 | 329.27 | 311.00 | 328.00 | 308.05 | 608,473 |
| 2025-09-30 | 322.00 | 327.21 | 317.00 | 326.00 | 306.17 | 569,553 |
| 2025-09-29 | 307.50 | 333.00 | 307.50 | 321.00 | 301.47 | 497,776 |
| 2025-09-26 | 311.50 | 316.00 | 308.00 | 316.00 | 296.78 | 176,516 |
| 2025-09-25 | 307.50 | 316.00 | 307.50 | 313.00 | 293.96 | 295,640 |
| 2025-09-24 | 330.00 | 330.00 | 312.00 | 317.00 | 297.71 | 353,946 |
| 2025-09-23 | 315.00 | 321.00 | 313.00 | 313.00 | 293.96 | 462,609 |
| 2025-09-22 | 320.00 | 320.00 | 308.00 | 314.00 | 294.90 | 237,373 |
| 2025-09-19 | 294.50 | 313.00 | 294.50 | 309.50 | 290.67 | 987,382 |
| 2025-09-18 | 307.00 | 311.50 | 306.50 | 308.50 | 289.73 | 287,175 |
| 2025-09-17 | 318.00 | 318.00 | 305.50 | 308.00 | 289.26 | 273,619 |
| 2025-09-16 | 304.00 | 309.50 | 294.50 | 304.50 | 285.98 | 1,360,793 |
| 2025-09-15 | 308.00 | 309.50 | 304.00 | 306.00 | 287.38 | 913,470 |
| 2025-09-12 | 313.50 | 315.50 | 305.50 | 307.50 | 288.79 | 347,301 |
| 2025-09-11 | 300.50 | 309.50 | 300.50 | 309.50 | 290.67 | 271,698 |
| 2025-09-10 | 306.00 | 312.15 | 302.00 | 303.00 | 284.57 | 389,795 |
| 2025-09-09 | 305.00 | 311.50 | 305.00 | 308.00 | 289.26 | 343,326 |
| 2025-09-08 | 312.00 | 313.50 | 307.50 | 309.00 | 290.20 | 199,134 |
| 2025-09-05 | 304.50 | 316.50 | 304.50 | 313.00 | 293.96 | 312,600 |
| 2025-09-04 | 306.00 | 314.50 | 305.50 | 314.00 | 294.90 | 338,591 |
| 2025-09-03 | 300.00 | 307.50 | 299.98 | 306.50 | 287.85 | 662,999 |
| 2025-09-02 | 328.00 | 328.00 | 301.50 | 301.50 | 283.16 | 859,153 |
| 2025-09-01 | 310.50 | 316.89 | 310.50 | 312.50 | 293.49 | 470,008 |
| 2025-08-29 | 318.00 | 319.50 | 314.00 | 314.50 | 295.37 | 1,064,947 |
| 2025-08-28 | 326.00 | 326.50 | 307.25 | 318.00 | 298.65 | 949,768 |
| 2025-08-27 | 335.00 | 345.22 | 335.00 | 340.50 | 303.26 | 617,437 |
| 2025-08-26 | 340.00 | 344.50 | 335.00 | 335.00 | 298.36 | 1,482,960 |
| 2025-08-22 | 337.00 | 343.96 | 335.50 | 343.00 | 305.48 | 583,676 |
| 2025-08-21 | 343.00 | 343.00 | 332.50 | 338.00 | 301.03 | 364,324 |
| 2025-08-20 | 337.00 | 341.11 | 333.50 | 336.50 | 299.69 | 403,321 |
| 2025-08-19 | 336.00 | 342.00 | 336.00 | 339.50 | 302.37 | 303,322 |
| 2025-08-18 | 342.50 | 343.50 | 336.00 | 337.00 | 300.14 | 433,482 |
| 2025-08-15 | 342.00 | 347.50 | 341.00 | 341.50 | 304.15 | 348,073 |
| 2025-08-14 | 328.00 | 348.50 | 328.00 | 341.00 | 303.70 | 572,437 |
| 2025-08-13 | 339.00 | 347.50 | 335.00 | 343.50 | 305.93 | 342,419 |
| 2025-08-12 | 340.50 | 340.50 | 335.00 | 337.00 | 300.14 | 311,308 |
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.