ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 339.00 | 339.00 | 334.00 | 337.00 | 300.14 | 392,093 |
| 2025-05-16 | 347.00 | 347.00 | 336.00 | 339.00 | 301.92 | 325,263 |
| 2025-05-15 | 330.50 | 346.50 | 330.50 | 342.00 | 304.59 | 992,528 |
| 2025-05-14 | 336.00 | 339.50 | 329.00 | 338.50 | 301.47 | 758,909 |
| 2025-05-13 | 319.50 | 333.00 | 319.50 | 332.00 | 295.69 | 364,892 |
| 2025-05-12 | 322.00 | 332.50 | 322.00 | 326.50 | 290.79 | 272,950 |
| 2025-05-09 | 326.00 | 326.00 | 320.00 | 322.50 | 287.22 | 332,729 |
| 2025-05-08 | 326.00 | 326.00 | 315.50 | 321.50 | 286.33 | 198,311 |
| 2025-05-07 | 326.00 | 326.00 | 315.00 | 321.50 | 286.33 | 265,477 |
| 2025-05-06 | 326.00 | 326.00 | 311.73 | 318.00 | 283.22 | 346,653 |
| 2025-05-02 | 320.00 | 323.50 | 316.50 | 319.50 | 284.55 | 288,064 |
| 2025-05-01 | 317.50 | 318.50 | 306.36 | 318.50 | 283.66 | 287,713 |
| 2025-04-30 | 310.50 | 316.00 | 307.93 | 312.50 | 278.32 | 1,007,232 |
| 2025-04-29 | 306.00 | 311.00 | 306.00 | 310.00 | 276.09 | 299,552 |
| 2025-04-28 | 303.00 | 310.50 | 303.00 | 307.50 | 273.87 | 259,540 |
| 2025-04-25 | 307.00 | 310.00 | 301.50 | 304.00 | 270.75 | 1,751,520 |
| 2025-04-24 | 302.00 | 307.00 | 301.61 | 306.00 | 272.53 | 222,348 |
| 2025-04-23 | 298.50 | 305.50 | 297.50 | 303.00 | 269.86 | 357,651 |
| 2025-04-22 | 295.50 | 301.50 | 292.50 | 296.00 | 263.62 | 435,058 |
| 2025-04-17 | 294.00 | 297.50 | 291.50 | 295.50 | 263.18 | 334,934 |
| 2025-04-16 | 294.00 | 296.50 | 292.50 | 294.50 | 262.29 | 322,440 |
| 2025-04-15 | 291.50 | 297.50 | 291.50 | 295.50 | 263.18 | 278,270 |
| 2025-04-14 | 290.00 | 301.29 | 284.50 | 293.00 | 260.95 | 288,159 |
| 2025-04-11 | 284.50 | 288.00 | 282.00 | 286.00 | 254.72 | 353,767 |
| 2025-04-10 | 275.00 | 292.00 | 275.00 | 283.50 | 252.49 | 731,533 |
| 2025-04-09 | 284.00 | 284.00 | 269.00 | 273.50 | 243.58 | 511,855 |
| 2025-04-08 | 277.00 | 283.00 | 274.50 | 277.50 | 247.15 | 461,004 |
| 2025-04-07 | 273.00 | 288.50 | 264.00 | 275.50 | 245.37 | 636,439 |
| 2025-04-04 | 287.00 | 298.99 | 275.38 | 281.00 | 250.26 | 1,163,487 |
| 2025-04-03 | 290.00 | 299.50 | 289.50 | 290.00 | 258.28 | 556,282 |
| 2025-04-02 | 292.00 | 300.00 | 288.50 | 295.50 | 263.18 | 320,214 |
| 2025-04-01 | 294.00 | 303.00 | 293.50 | 295.50 | 263.18 | 367,293 |
| 2025-03-31 | 302.50 | 302.50 | 294.00 | 294.00 | 261.84 | 383,770 |
| 2025-03-28 | 304.50 | 317.50 | 302.00 | 303.50 | 270.30 | 316,331 |
| 2025-03-27 | 300.50 | 311.00 | 295.50 | 301.00 | 268.08 | 617,871 |
| 2025-03-26 | 304.00 | 310.00 | 303.00 | 303.50 | 270.30 | 1,579,525 |
| 2025-03-25 | 308.50 | 310.50 | 307.00 | 307.00 | 273.42 | 181,059 |
| 2025-03-24 | 307.50 | 312.00 | 307.50 | 308.00 | 274.31 | 108,763 |
| 2025-03-21 | 309.50 | 315.50 | 305.50 | 307.00 | 273.42 | 916,534 |
| 2025-03-20 | 318.00 | 318.00 | 309.00 | 310.00 | 276.09 | 402,633 |
| 2025-03-19 | 304.50 | 312.00 | 303.50 | 311.00 | 276.98 | 420,810 |
| 2025-03-18 | 308.50 | 312.00 | 304.39 | 306.00 | 272.53 | 452,318 |
| 2025-03-17 | 313.00 | 314.50 | 304.00 | 307.00 | 273.42 | 466,392 |
| 2025-03-14 | 306.00 | 308.50 | 300.50 | 308.50 | 274.76 | 408,668 |
| 2025-03-13 | 304.00 | 310.50 | 298.50 | 301.00 | 268.08 | 325,062 |
| 2025-03-12 | 301.00 | 312.50 | 301.00 | 305.50 | 272.08 | 150,286 |
| 2025-03-11 | 308.50 | 312.00 | 301.01 | 304.00 | 270.75 | 427,095 |
| 2025-03-10 | 318.00 | 318.50 | 306.00 | 309.00 | 275.20 | 211,501 |
| 2025-03-07 | 312.00 | 313.00 | 304.57 | 313.00 | 278.76 | 433,657 |
| 2025-03-06 | 312.00 | 312.00 | 303.50 | 308.00 | 274.31 | 197,782 |
| 2025-03-05 | 304.00 | 308.50 | 300.00 | 305.00 | 271.64 | 1,107,007 |
| 2025-03-04 | 308.50 | 309.00 | 297.00 | 300.00 | 267.19 | 749,723 |
| 2025-03-03 | 310.00 | 312.50 | 309.50 | 310.50 | 276.54 | 208,706 |
| 2025-02-28 | 308.50 | 311.01 | 306.50 | 311.00 | 276.98 | 1,561,101 |
| 2025-02-27 | 312.50 | 312.50 | 308.00 | 311.00 | 276.98 | 438,818 |
| 2025-02-26 | 311.50 | 314.50 | 310.00 | 312.50 | 278.32 | 778,328 |
| 2025-02-25 | 315.00 | 315.00 | 311.00 | 311.00 | 276.98 | 410,459 |
| 2025-02-24 | 316.00 | 318.50 | 312.00 | 315.00 | 280.55 | 677,748 |
| 2025-02-21 | 313.50 | 319.00 | 313.50 | 316.00 | 281.44 | 135,702 |
| 2025-02-20 | 318.00 | 318.00 | 312.50 | 314.00 | 279.65 | 156,832 |
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.