ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 340.50 | 340.50 | 335.00 | 337.00 | 300.14 | 311,308 |
| 2025-08-11 | 350.00 | 350.00 | 332.50 | 336.00 | 299.25 | 895,273 |
| 2025-08-08 | 325.00 | 338.50 | 325.00 | 336.00 | 299.25 | 355,155 |
| 2025-08-07 | 335.00 | 336.50 | 328.00 | 335.00 | 298.36 | 320,302 |
| 2025-08-06 | 328.50 | 337.17 | 328.50 | 335.50 | 298.80 | 264,523 |
| 2025-08-05 | 328.50 | 335.50 | 328.50 | 333.50 | 297.02 | 280,686 |
| 2025-08-04 | 325.00 | 333.50 | 325.00 | 329.00 | 293.01 | 2,461,800 |
| 2025-08-01 | 331.50 | 336.00 | 327.85 | 328.50 | 292.57 | 167,713 |
| 2025-07-31 | 330.50 | 337.50 | 325.50 | 335.00 | 298.36 | 437,948 |
| 2025-07-30 | 325.00 | 340.00 | 325.00 | 331.50 | 295.24 | 222,296 |
| 2025-07-29 | 336.50 | 339.00 | 334.48 | 336.50 | 299.69 | 319,465 |
| 2025-07-28 | 351.00 | 351.00 | 335.50 | 336.50 | 299.69 | 261,252 |
| 2025-07-25 | 325.00 | 341.00 | 325.00 | 340.00 | 302.81 | 254,303 |
| 2025-07-24 | 333.50 | 343.00 | 333.50 | 338.00 | 301.03 | 279,262 |
| 2025-07-23 | 344.00 | 346.00 | 337.00 | 338.00 | 301.03 | 209,560 |
| 2025-07-22 | 347.00 | 349.50 | 343.50 | 344.00 | 306.37 | 476,686 |
| 2025-07-21 | 347.25 | 348.81 | 344.50 | 348.50 | 310.38 | 364,449 |
| 2025-07-18 | 343.50 | 348.90 | 343.00 | 346.00 | 308.15 | 365,833 |
| 2025-07-17 | 341.00 | 345.50 | 341.00 | 343.00 | 305.48 | 432,785 |
| 2025-07-16 | 342.00 | 345.49 | 340.50 | 340.50 | 303.26 | 408,324 |
| 2025-07-15 | 340.50 | 350.63 | 340.50 | 343.50 | 305.93 | 853,507 |
| 2025-07-14 | 340.00 | 346.50 | 336.50 | 340.50 | 303.26 | 529,620 |
| 2025-07-11 | 328.00 | 340.00 | 328.00 | 338.00 | 301.03 | 650,398 |
| 2025-07-10 | 327.00 | 336.00 | 327.00 | 329.00 | 293.01 | 736,166 |
| 2025-07-09 | 349.50 | 353.00 | 323.00 | 327.50 | 291.68 | 2,492,772 |
| 2025-07-08 | 354.00 | 365.00 | 354.00 | 361.50 | 321.96 | 1,028,719 |
| 2025-07-07 | 353.00 | 357.00 | 352.50 | 356.00 | 317.06 | 251,958 |
| 2025-07-04 | 349.50 | 359.00 | 349.50 | 355.00 | 316.17 | 1,199,004 |
| 2025-07-03 | 349.50 | 361.50 | 349.50 | 359.00 | 319.73 | 216,194 |
| 2025-07-02 | 357.50 | 357.78 | 352.00 | 353.00 | 314.39 | 298,441 |
| 2025-07-01 | 351.00 | 357.50 | 351.00 | 356.50 | 317.51 | 400,364 |
| 2025-06-30 | 361.00 | 363.00 | 352.50 | 355.00 | 316.17 | 300,657 |
| 2025-06-27 | 365.00 | 365.00 | 356.00 | 360.00 | 320.62 | 313,586 |
| 2025-06-26 | 350.00 | 358.00 | 350.00 | 354.00 | 315.28 | 915,852 |
| 2025-06-25 | 350.00 | 356.50 | 350.00 | 353.00 | 314.39 | 215,843 |
| 2025-06-24 | 357.50 | 357.50 | 350.50 | 353.00 | 314.39 | 234,305 |
| 2025-06-23 | 342.50 | 352.50 | 340.93 | 349.50 | 311.27 | 3,215,770 |
| 2025-06-20 | 347.50 | 352.00 | 343.00 | 343.00 | 305.48 | 2,982,764 |
| 2025-06-19 | 352.50 | 353.00 | 347.00 | 347.50 | 309.49 | 316,313 |
| 2025-06-18 | 352.50 | 355.50 | 350.00 | 353.50 | 314.83 | 209,946 |
| 2025-06-17 | 365.00 | 365.00 | 351.00 | 354.00 | 315.28 | 1,127,058 |
| 2025-06-16 | 365.00 | 365.00 | 355.00 | 358.50 | 319.29 | 152,856 |
| 2025-06-13 | 354.00 | 361.50 | 350.50 | 356.50 | 317.51 | 373,822 |
| 2025-06-12 | 348.50 | 358.50 | 348.50 | 358.50 | 319.29 | 200,990 |
| 2025-06-11 | 365.00 | 365.00 | 354.00 | 357.00 | 317.95 | 198,947 |
| 2025-06-10 | 359.00 | 361.50 | 357.00 | 358.00 | 318.84 | 1,245,779 |
| 2025-06-09 | 365.00 | 365.00 | 352.00 | 355.50 | 316.62 | 386,580 |
| 2025-06-06 | 350.00 | 357.00 | 349.00 | 353.50 | 314.83 | 700,184 |
| 2025-06-05 | 359.50 | 359.50 | 348.50 | 350.00 | 311.72 | 192,545 |
| 2025-06-04 | 351.00 | 354.50 | 349.00 | 350.50 | 312.16 | 323,834 |
| 2025-06-03 | 350.00 | 352.00 | 346.00 | 350.00 | 311.72 | 200,264 |
| 2025-06-02 | 345.00 | 350.50 | 345.00 | 349.00 | 310.83 | 197,946 |
| 2025-05-30 | 356.50 | 356.50 | 347.50 | 348.00 | 309.94 | 1,048,764 |
| 2025-05-29 | 355.50 | 357.50 | 345.50 | 346.50 | 308.60 | 648,443 |
| 2025-05-28 | 352.50 | 356.50 | 345.58 | 352.50 | 313.94 | 295,559 |
| 2025-05-27 | 358.00 | 358.00 | 342.00 | 351.00 | 312.61 | 601,958 |
| 2025-05-23 | 348.00 | 357.50 | 345.50 | 348.50 | 310.38 | 364,407 |
| 2025-05-22 | 344.00 | 361.00 | 344.00 | 350.00 | 311.72 | 993,026 |
| 2025-05-21 | 354.00 | 359.50 | 345.50 | 354.00 | 315.28 | 855,391 |
| 2025-05-20 | 333.00 | 343.50 | 333.00 | 340.00 | 302.81 | 239,630 |
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.