ZIGUP plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 366.50 | 371.00 | 365.50 | 369.00 | 320.06 | 266,435 |
| 2024-11-21 | 363.00 | 366.00 | 363.00 | 365.00 | 316.59 | 317,455 |
| 2024-11-20 | 367.00 | 369.50 | 362.50 | 363.50 | 315.29 | 846,257 |
| 2024-11-19 | 362.00 | 367.50 | 358.50 | 367.50 | 318.76 | 313,035 |
| 2024-11-18 | 363.00 | 364.50 | 360.00 | 363.00 | 314.85 | 318,183 |
| 2024-11-15 | 355.50 | 364.50 | 355.00 | 362.00 | 313.99 | 278,525 |
| 2024-11-14 | 354.00 | 358.00 | 352.50 | 357.00 | 309.65 | 269,578 |
| 2024-11-13 | 354.00 | 362.50 | 350.50 | 352.50 | 305.75 | 378,314 |
| 2024-11-12 | 358.00 | 360.00 | 355.00 | 355.00 | 307.91 | 269,208 |
| 2024-11-11 | 359.50 | 363.00 | 356.50 | 361.00 | 313.12 | 265,338 |
| 2024-11-08 | 360.50 | 362.48 | 353.00 | 358.00 | 310.52 | 376,919 |
| 2024-11-07 | 357.00 | 363.79 | 357.00 | 360.50 | 312.68 | 236,528 |
| 2024-11-06 | 363.50 | 367.00 | 357.50 | 360.00 | 312.25 | 342,228 |
| 2024-11-05 | 359.00 | 359.50 | 355.50 | 358.50 | 310.95 | 252,628 |
| 2024-11-04 | 355.50 | 358.78 | 354.34 | 357.00 | 309.65 | 249,915 |
| 2024-11-01 | 352.00 | 356.50 | 351.00 | 355.50 | 308.35 | 273,061 |
| 2024-10-31 | 360.00 | 360.50 | 352.00 | 354.50 | 307.48 | 638,444 |
| 2024-10-30 | 356.00 | 368.50 | 355.00 | 359.00 | 311.38 | 1,145,309 |
| 2024-10-29 | 368.00 | 368.00 | 357.50 | 359.50 | 311.82 | 542,518 |
| 2024-10-28 | 364.00 | 364.50 | 360.00 | 364.50 | 316.15 | 181,063 |
| 2024-10-25 | 367.50 | 367.50 | 357.36 | 362.00 | 313.99 | 202,314 |
| 2024-10-24 | 360.00 | 360.00 | 356.50 | 357.50 | 310.08 | 110,888 |
| 2024-10-23 | 362.00 | 363.50 | 356.50 | 357.50 | 310.08 | 295,398 |
| 2024-10-22 | 369.00 | 369.00 | 357.00 | 361.00 | 313.12 | 439,897 |
| 2024-10-21 | 368.50 | 372.00 | 362.00 | 362.00 | 313.99 | 183,462 |
| 2024-10-18 | 370.00 | 374.50 | 367.50 | 368.50 | 319.62 | 266,708 |
| 2024-10-17 | 374.00 | 375.00 | 369.03 | 372.00 | 322.66 | 263,209 |
| 2024-10-16 | 367.00 | 370.50 | 365.50 | 370.50 | 321.36 | 561,834 |
| 2024-10-15 | 368.00 | 368.00 | 362.01 | 365.00 | 316.59 | 540,674 |
| 2024-10-14 | 365.00 | 367.50 | 363.88 | 365.00 | 316.59 | 434,481 |
| 2024-10-11 | 367.00 | 369.00 | 364.63 | 366.50 | 317.89 | 478,038 |
| 2024-10-10 | 371.50 | 374.00 | 366.00 | 366.00 | 317.45 | 1,192,673 |
| 2024-10-09 | 368.00 | 373.50 | 366.50 | 373.50 | 323.96 | 1,085,508 |
| 2024-10-08 | 368.50 | 371.49 | 365.50 | 367.50 | 318.76 | 1,106,418 |
| 2024-10-07 | 374.00 | 374.00 | 367.50 | 371.00 | 321.79 | 339,468 |
| 2024-10-04 | 372.00 | 378.00 | 372.00 | 374.50 | 324.83 | 178,775 |
| 2024-10-03 | 372.50 | 384.00 | 372.50 | 375.00 | 325.26 | 177,746 |
| 2024-10-02 | 380.00 | 384.00 | 376.50 | 377.00 | 327.00 | 204,262 |
| 2024-10-01 | 385.00 | 386.00 | 378.00 | 380.00 | 329.60 | 224,428 |
| 2024-09-30 | 384.50 | 385.50 | 378.75 | 385.00 | 333.93 | 477,068 |
| 2024-09-27 | 386.00 | 387.50 | 382.00 | 385.00 | 333.93 | 462,740 |
| 2024-09-26 | 384.50 | 384.50 | 374.50 | 380.00 | 329.60 | 1,227,689 |
| 2024-09-25 | 376.00 | 381.50 | 373.50 | 374.50 | 324.83 | 230,070 |
| 2024-09-24 | 378.00 | 381.50 | 374.50 | 376.00 | 326.13 | 399,123 |
| 2024-09-23 | 381.00 | 384.00 | 378.00 | 378.00 | 327.86 | 320,616 |
| 2024-09-20 | 386.00 | 389.50 | 380.00 | 382.00 | 331.33 | 535,414 |
| 2024-09-19 | 382.00 | 390.00 | 382.00 | 388.50 | 336.97 | 242,336 |
| 2024-09-18 | 383.00 | 384.00 | 381.50 | 382.00 | 331.33 | 188,780 |
| 2024-09-17 | 386.00 | 387.50 | 382.50 | 385.00 | 333.93 | 219,910 |
| 2024-09-16 | 385.00 | 385.00 | 381.00 | 385.00 | 333.93 | 171,366 |
| 2024-09-13 | 384.50 | 386.00 | 379.00 | 385.00 | 333.93 | 145,963 |
| 2024-09-12 | 386.00 | 387.50 | 384.00 | 384.50 | 333.50 | 110,464 |
| 2024-09-11 | 387.50 | 388.00 | 382.00 | 382.00 | 331.33 | 212,688 |
| 2024-09-10 | 388.50 | 402.00 | 387.00 | 387.00 | 335.67 | 255,560 |
| 2024-09-09 | 391.50 | 394.00 | 389.00 | 390.00 | 338.27 | 256,816 |
| 2024-09-06 | 392.00 | 393.50 | 387.50 | 390.00 | 338.27 | 333,058 |
| 2024-09-05 | 405.00 | 405.00 | 393.00 | 393.50 | 341.31 | 151,453 |
| 2024-09-04 | 390.00 | 398.50 | 386.44 | 396.50 | 343.91 | 477,653 |
| 2024-09-03 | 400.00 | 400.00 | 390.00 | 390.00 | 338.27 | 300,650 |
| 2024-09-02 | 408.00 | 408.00 | 397.69 | 399.00 | 346.08 | 194,314 |
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.