Zegona Communications plc (LON:ZEG)
London · Delayed Price · Currency is GBP · Price in GBX 964.00
+28.00 (2.99%)
Aug 5, 2025, 5:09 PM BST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 946.00 | 975.00 | 934.00 | 964.00 | 964.00 | 2.99% | 293,408 |
| Aug 4, 2025 | 900.00 | 950.00 | 868.00 | 936.00 | 936.00 | 7.59% | 1,080,647 |
| Aug 1, 2025 | 884.00 | 886.00 | 852.00 | 870.00 | 870.00 | -2.03% | 303,312 |
| Jul 31, 2025 | 878.00 | 904.71 | 876.00 | 888.00 | 888.00 | 1.37% | 505,616 |
| Jul 30, 2025 | 852.00 | 880.00 | 850.00 | 876.00 | 876.00 | 2.34% | 167,244 |
| Jul 29, 2025 | 830.00 | 860.00 | 812.00 | 856.00 | 856.00 | 3.13% | 458,453 |
| Jul 28, 2025 | 830.00 | 836.00 | 816.00 | 830.00 | 830.00 | 1.47% | 532,589 |
| Jul 25, 2025 | 778.00 | 818.00 | 778.00 | 818.00 | 818.00 | 5.68% | 251,032 |
| Jul 24, 2025 | 784.00 | 790.00 | 764.00 | 774.00 | 774.00 | - | 1,200,804 |
| Jul 23, 2025 | 794.00 | 794.00 | 768.00 | 774.00 | 774.00 | -1.28% | 140,491 |
| Jul 22, 2025 | 776.00 | 790.00 | 754.00 | 784.00 | 784.00 | 2.08% | 563,080 |
| Jul 21, 2025 | 752.00 | 796.00 | 742.00 | 768.00 | 768.00 | 4.35% | 388,587 |
| Jul 18, 2025 | 744.00 | 744.00 | 722.00 | 736.00 | 736.00 | -1.08% | 389,601 |
| Jul 17, 2025 | 744.00 | 754.00 | 730.00 | 744.00 | 744.00 | 0.81% | 224,024 |
| Jul 16, 2025 | 752.00 | 758.00 | 726.00 | 738.00 | 738.00 | -0.27% | 267,555 |
| Jul 15, 2025 | 748.00 | 754.00 | 726.00 | 740.00 | 740.00 | -1.33% | 245,434 |
| Jul 14, 2025 | 768.00 | 774.00 | 748.00 | 750.00 | 750.00 | -3.10% | 248,453 |
| Jul 11, 2025 | 754.00 | 780.00 | 748.00 | 774.00 | 774.00 | 2.93% | 319,766 |
| Jul 10, 2025 | 764.00 | 764.00 | 732.00 | 752.00 | 752.00 | 1.35% | 524,634 |
| Jul 9, 2025 | 746.00 | 756.00 | 740.00 | 742.00 | 742.00 | 0.27% | 185,836 |
| Jul 8, 2025 | 748.00 | 751.00 | 736.00 | 740.00 | 740.00 | -0.54% | 141,775 |
| Jul 7, 2025 | 754.00 | 764.00 | 736.00 | 744.00 | 744.00 | -0.80% | 168,265 |
| Jul 4, 2025 | 724.00 | 766.00 | 724.00 | 750.00 | 750.00 | 4.46% | 468,590 |
| Jul 3, 2025 | 698.00 | 718.00 | 696.00 | 718.00 | 718.00 | 3.16% | 144,632 |
| Jul 2, 2025 | 714.00 | 722.00 | 694.00 | 696.00 | 696.00 | -1.14% | 184,302 |
| Jul 1, 2025 | 702.00 | 710.00 | 694.00 | 704.00 | 704.00 | 0.28% | 382,497 |
| Jun 30, 2025 | 716.00 | 720.00 | 698.00 | 702.00 | 702.00 | 2.03% | 201,002 |
| Jun 27, 2025 | 710.00 | 710.00 | 678.00 | 688.00 | 688.00 | -3.37% | 440,890 |
| Jun 26, 2025 | 728.00 | 730.00 | 712.00 | 712.00 | 712.00 | -1.39% | 271,327 |
| Jun 25, 2025 | 730.00 | 736.00 | 716.00 | 722.00 | 722.00 | -1.37% | 155,453 |
| Jun 24, 2025 | 746.00 | 763.83 | 730.00 | 732.00 | 732.00 | - | 142,395 |
| Jun 23, 2025 | 730.00 | 740.00 | 720.00 | 732.00 | 732.00 | -0.27% | 88,192 |
| Jun 20, 2025 | 738.00 | 742.00 | 714.00 | 734.00 | 734.00 | 0.27% | 173,121 |
| Jun 19, 2025 | 778.00 | 778.00 | 730.00 | 732.00 | 732.00 | -6.15% | 1,533,923 |
| Jun 18, 2025 | 742.00 | 794.00 | 726.00 | 780.00 | 780.00 | 6.85% | 315,573 |
| Jun 17, 2025 | 726.00 | 734.00 | 710.00 | 730.00 | 730.00 | 0.27% | 426,563 |
| Jun 16, 2025 | 740.00 | 741.10 | 724.00 | 728.00 | 728.00 | -1.36% | 185,466 |
| Jun 13, 2025 | 732.00 | 740.00 | 710.00 | 738.00 | 738.00 | -0.54% | 298,369 |
| Jun 12, 2025 | 750.00 | 752.00 | 726.00 | 742.00 | 742.00 | -1.07% | 193,818 |
| Jun 11, 2025 | 728.00 | 750.00 | 714.00 | 750.00 | 750.00 | 4.17% | 178,162 |
| Jun 10, 2025 | 714.00 | 736.00 | 700.00 | 720.00 | 720.00 | 0.56% | 174,245 |
| Jun 9, 2025 | 700.00 | 738.32 | 692.00 | 716.00 | 716.00 | 3.47% | 396,059 |
| Jun 6, 2025 | 688.00 | 702.00 | 680.00 | 692.00 | 692.00 | 1.76% | 111,803 |
| Jun 5, 2025 | 710.00 | 712.35 | 660.00 | 680.00 | 680.00 | -4.76% | 506,415 |
| Jun 4, 2025 | 698.00 | 724.00 | 692.00 | 714.00 | 714.00 | 2.29% | 227,207 |
| Jun 3, 2025 | 700.00 | 712.00 | 690.00 | 698.00 | 698.00 | -0.85% | 331,879 |
| Jun 2, 2025 | 690.00 | 720.00 | 690.00 | 704.00 | 704.00 | 2.03% | 106,339 |
| May 30, 2025 | 698.00 | 698.00 | 676.00 | 690.00 | 690.00 | - | 144,348 |
| May 29, 2025 | 680.00 | 714.00 | 662.00 | 690.00 | 690.00 | 3.29% | 377,068 |
| May 28, 2025 | 666.00 | 692.00 | 648.00 | 668.00 | 668.00 | 0.60% | 478,405 |