1. Share Prices

  2. Zegona Communications PLC (ZEG)

1,205.00p-15.00 (-1.23%)19 Sep 2025, 17:15
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
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
Aug 27, 20251200.00p1214.24p1175.00p1190.00p245,920
Aug 26, 20251180.00p1220.00p1160.00p1190.00p445,058
Aug 22, 20251130.00p1165.00p1110.00p1155.00p221,665
Aug 21, 20251100.00p1130.00p1100.00p1120.00p161,732
Aug 20, 20251130.00p1130.00p1085.00p1100.00p275,454
Aug 19, 20251100.00p1130.00p1085.00p1130.00p178,457
Aug 18, 20251105.00p1135.00p1085.00p1105.00p223,234
Aug 15, 20251095.00p1100.00p1070.00p1095.00p271,799
Aug 14, 20251085.00p1115.00p1070.00p1105.00p251,315
Aug 13, 20251070.00p1110.00p1050.00p1085.00p446,576
Aug 12, 20251075.00p1085.00p1020.00p1045.00p385,889
Aug 11, 20251005.00p1070.00p1000.00p1070.00p601,266
Aug 8, 2025994.00p1025.00p984.00p994.00p502,535
Aug 7, 2025996.00p1010.00p972.00p986.00p295,944
Aug 6, 2025964.00p990.00p960.00p990.00p289,257
Aug 5, 2025946.00p975.00p934.00p964.00p293,409
Aug 4, 2025900.00p950.00p868.00p936.00p1,080,644
Aug 1, 2025884.00p886.00p852.00p870.00p303,312
Jul 31, 2025878.00p904.71p876.00p888.00p505,616
Jul 30, 2025852.00p880.00p850.00p876.00p167,244
Jul 29, 2025830.00p860.00p812.00p856.00p458,453
Jul 28, 2025830.00p836.00p816.00p830.00p532,589
Jul 25, 2025778.00p818.00p778.00p818.00p251,032
Jul 24, 2025784.00p790.00p764.00p774.00p1,200,804
Jul 23, 2025794.00p794.00p768.00p774.00p140,489
Jul 22, 2025776.00p790.00p754.00p784.00p563,079
Jul 21, 2025766.00p796.00p742.00p768.00p388,587
Jul 18, 2025744.00p744.00p722.00p736.00p389,601
Jul 17, 2025754.00p754.00p730.00p744.00p224,024
Jul 16, 2025752.00p758.00p726.00p738.00p267,555
Jul 15, 2025748.00p754.00p726.00p740.00p245,434
Jul 14, 2025768.00p774.00p748.00p750.00p248,453
Jul 11, 2025754.00p780.00p748.00p774.00p319,766
123456
Showing 1 to 50 of 252

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day. Today's data available from 8:15am.