1. Share Prices

  2. Zegona Communications PLC (ZEG)

1,205.00p-5.00 (-0.41%)06 Nov 2025, 09:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zegona Communications PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20251260.00p1270.00p1210.00p1210.00p182,140
Nov 4, 20251225.00p1275.00p1215.00p1265.00p360,220
Nov 3, 20251250.00p1280.00p1240.00p1245.00p297,207
Oct 31, 20251270.00p1285.00p1200.00p1230.00p478,182
Oct 30, 20251260.00p1305.00p1255.00p1270.00p1,058,364
Oct 29, 20251255.00p1290.00p1250.00p1255.00p255,469
Oct 28, 20251215.00p1255.00p1175.00p1250.00p533,035
Oct 27, 20251210.00p1220.00p1190.00p1210.00p319,628
Oct 24, 20251215.00p1225.00p1166.65p1210.00p366,506
Oct 23, 20251240.00p1240.00p1205.00p1215.00p204,251
Oct 22, 20251265.00p1275.00p1220.00p1225.00p172,609
Oct 21, 20251265.00p1295.00p1260.00p1260.00p1,201,991
Oct 20, 20251295.00p1315.00p1265.00p1270.00p239,691
Oct 17, 20251275.00p1290.00p1250.00p1275.00p363,007
Oct 16, 20251280.00p1295.00p1255.00p1295.00p382,093
Oct 15, 20251265.00p1280.00p1265.00p1275.00p237,080
Oct 14, 20251270.00p1270.00p1235.00p1255.00p265,404
Oct 13, 20251295.00p1320.00p1250.00p1260.00p456,722
Oct 10, 20251335.00p1345.00p1280.00p1280.00p320,271
Oct 9, 20251285.00p1350.00p1280.00p1350.00p416,003
Oct 8, 20251285.00p1300.00p1265.00p1300.00p244,514
Oct 7, 20251325.00p1340.00p1285.00p1285.00p313,856
Oct 6, 20251330.00p1350.00p1305.00p1330.00p291,485
Oct 3, 20251320.00p1345.19p1300.00p1325.00p542,619
Oct 2, 20251320.00p1330.00p1280.00p1320.00p300,581
Oct 1, 20251240.00p1315.00p1235.00p1300.00p637,004
Sep 30, 20251245.00p1280.00p1215.00p1230.00p364,173
Sep 29, 20251230.00p1248.90p1215.00p1215.00p149,583
Sep 26, 20251175.00p1235.00p1175.00p1230.00p227,981
Sep 25, 20251205.00p1205.00p1155.00p1175.00p253,668
Sep 24, 20251190.00p1215.00p1170.00p1200.00p203,636
Sep 23, 20251200.00p1215.00p1160.00p1185.00p1,229,923
Sep 22, 20251205.00p1222.90p1180.00p1195.00p188,149
Sep 19, 20251225.00p1250.00p1205.00p1205.00p1,887,591
Sep 18, 20251210.00p1235.00p1205.00p1220.00p135,510
Sep 17, 20251190.00p1210.00p1157.11p1210.00p176,040
Sep 16, 20251215.00p1250.00p1180.00p1180.00p350,284
Sep 15, 20251240.00p1270.00p1220.00p1220.00p357,001
Sep 12, 20251235.00p1250.00p1220.00p1225.00p319,653
Sep 11, 20251205.00p1245.00p1200.00p1235.00p261,551
Sep 10, 20251190.00p1210.00p1160.00p1200.00p268,861
Sep 9, 20251165.00p1185.00p1165.00p1175.00p107,728
Sep 8, 20251170.00p1185.00p1155.00p1175.00p173,884
Sep 5, 20251160.00p1170.00p1135.50p1155.00p177,123
Sep 4, 20251130.00p1160.00p1050.00p1150.00p577,910
Sep 3, 20251170.00p1180.00p1125.00p1135.00p337,248
Sep 2, 20251195.00p1195.00p1145.00p1165.00p217,182
Sep 1, 20251175.00p1190.00p1170.00p1180.00p127,641
Aug 29, 20251165.00p1175.00p1155.00p1170.00p201,436
Aug 28, 20251190.00p1200.00p1129.09p1160.00p426,520
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.5014.52
Imi PLC2,567.026.87
Watches Of Switzerland Group PLC413.406.00
Tate & Lyle PLC399.215.61
Rs Group PLC580.505.07
Bt Group PLC188.154.56

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,577.00-10.95
Smith & Nephew PLC1,270.11-8.85
Ashmore Group PLC172.50-7.95
Metlen Energy & Metals PLC43.60-5.53
Tbc Bank Group PLC4,070.00-5.24
Galliford Try Holdings PLC485.50-4.62