ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 317.00 | 322.00 | 313.00 | 315.50 | 280.99 | 395,361 |
| 2025-02-18 | 316.50 | 321.00 | 316.50 | 321.00 | 285.89 | 365,353 |
| 2025-02-17 | 314.00 | 319.50 | 314.00 | 318.00 | 283.22 | 251,751 |
| 2025-02-14 | 315.00 | 318.50 | 312.00 | 317.50 | 282.77 | 231,832 |
| 2025-02-13 | 310.00 | 315.50 | 307.00 | 315.00 | 280.55 | 2,488,925 |
| 2025-02-12 | 317.50 | 317.50 | 305.50 | 308.50 | 274.76 | 457,187 |
| 2025-02-11 | 315.00 | 316.00 | 312.00 | 312.00 | 277.87 | 347,590 |
| 2025-02-10 | 314.50 | 317.50 | 313.13 | 314.00 | 279.65 | 444,180 |
| 2025-02-07 | 318.50 | 318.50 | 314.05 | 315.00 | 280.55 | 394,007 |
| 2025-02-06 | 312.50 | 316.50 | 310.50 | 315.00 | 280.55 | 1,356,878 |
| 2025-02-05 | 305.00 | 311.50 | 305.00 | 311.50 | 277.43 | 583,691 |
| 2025-02-04 | 306.00 | 310.00 | 302.50 | 308.00 | 274.31 | 459,548 |
| 2025-02-03 | 304.00 | 308.50 | 299.50 | 307.00 | 273.42 | 430,728 |
| 2025-01-31 | 308.00 | 308.00 | 302.00 | 307.50 | 273.87 | 728,975 |
| 2025-01-30 | 300.00 | 308.00 | 299.17 | 303.50 | 270.30 | 511,307 |
| 2025-01-29 | 302.00 | 305.50 | 301.00 | 303.00 | 269.86 | 265,001 |
| 2025-01-28 | 302.00 | 306.00 | 300.63 | 302.50 | 269.41 | 251,401 |
| 2025-01-27 | 300.00 | 304.00 | 300.00 | 302.00 | 268.97 | 346,005 |
| 2025-01-24 | 306.00 | 309.00 | 302.00 | 302.00 | 268.97 | 198,376 |
| 2025-01-23 | 305.00 | 305.50 | 300.50 | 303.50 | 270.30 | 494,671 |
| 2025-01-22 | 307.00 | 313.19 | 304.50 | 304.50 | 271.19 | 501,754 |
| 2025-01-21 | 310.00 | 311.50 | 307.50 | 307.50 | 273.87 | 485,721 |
| 2025-01-20 | 313.50 | 314.50 | 309.00 | 310.50 | 276.54 | 513,222 |
| 2025-01-17 | 309.50 | 314.50 | 304.50 | 313.00 | 278.76 | 406,894 |
| 2025-01-16 | 307.50 | 310.00 | 304.50 | 310.00 | 276.09 | 296,172 |
| 2025-01-15 | 298.00 | 307.00 | 296.50 | 306.50 | 272.97 | 410,670 |
| 2025-01-14 | 292.50 | 297.52 | 292.50 | 295.50 | 263.18 | 483,366 |
| 2025-01-13 | 288.00 | 294.50 | 287.00 | 293.00 | 260.95 | 610,969 |
| 2025-01-10 | 299.00 | 300.50 | 290.50 | 290.50 | 258.72 | 628,063 |
| 2025-01-09 | 300.00 | 304.50 | 299.00 | 300.00 | 267.19 | 1,177,217 |
| 2025-01-08 | 311.00 | 314.00 | 303.00 | 303.00 | 269.86 | 589,903 |
| 2025-01-07 | 318.00 | 320.50 | 311.50 | 311.50 | 277.43 | 1,435,924 |
| 2025-01-06 | 318.50 | 322.50 | 317.50 | 320.00 | 285.00 | 361,861 |
| 2025-01-03 | 319.00 | 320.51 | 317.50 | 318.50 | 283.66 | 352,533 |
| 2025-01-02 | 322.00 | 323.50 | 318.50 | 320.00 | 285.00 | 329,991 |
| 2024-12-31 | 315.00 | 321.70 | 315.00 | 321.50 | 286.33 | 188,623 |
| 2024-12-30 | 315.00 | 318.50 | 314.00 | 316.00 | 281.44 | 364,623 |
| 2024-12-27 | 322.00 | 325.00 | 317.00 | 317.00 | 282.33 | 299,300 |
| 2024-12-24 | 322.00 | 323.50 | 318.50 | 323.00 | 287.67 | 165,766 |
| 2024-12-23 | 319.00 | 321.50 | 316.00 | 317.50 | 282.77 | 309,629 |
| 2024-12-20 | 319.00 | 322.50 | 318.50 | 320.00 | 285.00 | 955,551 |
| 2024-12-19 | 318.00 | 323.00 | 316.50 | 321.50 | 286.33 | 957,568 |
| 2024-12-18 | 319.00 | 324.50 | 319.00 | 321.00 | 285.89 | 606,039 |
| 2024-12-17 | 321.00 | 325.00 | 316.50 | 319.50 | 284.55 | 992,344 |
| 2024-12-16 | 330.00 | 332.50 | 322.00 | 324.50 | 289.01 | 574,943 |
| 2024-12-13 | 329.00 | 334.00 | 329.00 | 331.50 | 295.24 | 988,077 |
| 2024-12-12 | 329.00 | 330.50 | 323.99 | 330.00 | 293.90 | 817,821 |
| 2024-12-11 | 339.00 | 339.65 | 334.50 | 337.00 | 292.30 | 434,169 |
| 2024-12-10 | 335.50 | 341.50 | 335.00 | 337.50 | 292.74 | 1,914,911 |
| 2024-12-09 | 336.00 | 344.78 | 336.00 | 339.50 | 294.47 | 1,464,593 |
| 2024-12-06 | 343.00 | 351.50 | 337.50 | 337.50 | 292.74 | 806,667 |
| 2024-12-05 | 333.00 | 342.50 | 331.00 | 341.50 | 296.20 | 1,192,060 |
| 2024-12-04 | 382.50 | 385.00 | 333.50 | 333.50 | 289.27 | 2,135,322 |
| 2024-12-03 | 380.00 | 383.00 | 376.00 | 383.00 | 332.20 | 439,112 |
| 2024-12-02 | 380.00 | 384.10 | 375.00 | 375.00 | 325.26 | 316,531 |
| 2024-11-29 | 382.50 | 383.50 | 378.50 | 379.50 | 329.16 | 309,662 |
| 2024-11-28 | 377.50 | 381.50 | 375.00 | 381.00 | 330.47 | 187,031 |
| 2024-11-27 | 375.50 | 377.00 | 372.00 | 375.00 | 325.26 | 585,130 |
| 2024-11-26 | 376.00 | 380.00 | 373.00 | 375.00 | 325.26 | 208,903 |
| 2024-11-25 | 369.00 | 379.50 | 367.24 | 377.50 | 327.43 | 1,751,501 |
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.