Zegona Communications plc (LON:ZEG)
London · Delayed Price · Currency is GBP · Price in GBX 1,265.00
+20.00 (1.61%)
Nov 4, 2025, 2:05 PM BST
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,225.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.41% | 62,334 |
| Nov 3, 2025 | 1,250.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,245.00 | 1.22% | 297,115 |
| Oct 31, 2025 | 1,270.00 | 1,285.00 | 1,200.00 | 1,230.00 | 1,230.00 | -3.15% | 478,182 |
| Oct 30, 2025 | 1,260.00 | 1,305.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.20% | 1,058,365 |
| Oct 29, 2025 | 1,255.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.40% | 255,469 |
| Oct 28, 2025 | 1,215.00 | 1,255.00 | 1,175.00 | 1,250.00 | 1,250.00 | 3.31% | 533,035 |
| Oct 27, 2025 | 1,210.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | - | 319,628 |
| Oct 24, 2025 | 1,215.00 | 1,225.00 | 1,166.65 | 1,210.00 | 1,210.00 | -0.41% | 366,506 |
| Oct 23, 2025 | 1,240.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.82% | 204,252 |
| Oct 22, 2025 | 1,265.00 | 1,265.00 | 1,220.00 | 1,225.00 | 1,225.00 | -2.78% | 172,609 |
| Oct 21, 2025 | 1,265.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 1,201,991 |
| Oct 20, 2025 | 1,295.00 | 1,315.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.39% | 239,691 |
| Oct 17, 2025 | 1,275.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,275.00 | -1.54% | 363,007 |
| Oct 16, 2025 | 1,280.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 1.57% | 382,093 |
| Oct 15, 2025 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 1.59% | 237,080 |
| Oct 14, 2025 | 1,270.00 | 1,270.00 | 1,235.00 | 1,255.00 | 1,255.00 | -0.40% | 265,404 |
| Oct 13, 2025 | 1,295.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.56% | 456,722 |
| Oct 10, 2025 | 1,335.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,280.00 | -5.19% | 320,271 |
| Oct 9, 2025 | 1,285.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,350.00 | 3.85% | 416,005 |
| Oct 8, 2025 | 1,285.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 1.17% | 244,514 |
| Oct 7, 2025 | 1,325.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,285.00 | -3.38% | 313,856 |
| Oct 6, 2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,330.00 | 0.38% | 291,485 |
| Oct 3, 2025 | 1,320.00 | 1,345.19 | 1,300.00 | 1,325.00 | 1,325.00 | 0.38% | 542,619 |
| Oct 2, 2025 | 1,320.00 | 1,330.00 | 1,280.00 | 1,320.00 | 1,320.00 | 1.54% | 300,581 |
| Oct 1, 2025 | 1,240.00 | 1,315.00 | 1,235.00 | 1,300.00 | 1,300.00 | 5.69% | 637,004 |
| Sep 30, 2025 | 1,245.00 | 1,280.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1.23% | 364,174 |
| Sep 29, 2025 | 1,230.00 | 1,248.90 | 1,215.00 | 1,215.00 | 1,215.00 | -1.22% | 149,583 |
| Sep 26, 2025 | 1,175.00 | 1,235.00 | 1,175.00 | 1,230.00 | 1,230.00 | 4.68% | 227,983 |
| Sep 25, 2025 | 1,205.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,175.00 | -2.08% | 253,669 |
| Sep 24, 2025 | 1,190.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 1.27% | 203,636 |
| Sep 23, 2025 | 1,200.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,185.00 | -0.84% | 1,229,923 |
| Sep 22, 2025 | 1,205.00 | 1,222.90 | 1,180.00 | 1,195.00 | 1,195.00 | -0.83% | 188,149 |
| Sep 19, 2025 | 1,225.00 | 1,250.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.23% | 1,887,591 |
| Sep 18, 2025 | 1,210.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.83% | 135,510 |
| Sep 17, 2025 | 1,190.00 | 1,210.00 | 1,157.11 | 1,210.00 | 1,210.00 | 2.54% | 176,040 |
| Sep 16, 2025 | 1,215.00 | 1,250.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 350,284 |
| Sep 15, 2025 | 1,240.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 357,001 |
| Sep 12, 2025 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.81% | 319,653 |
| Sep 11, 2025 | 1,205.00 | 1,245.00 | 1,200.00 | 1,235.00 | 1,235.00 | 2.92% | 261,551 |
| Sep 10, 2025 | 1,190.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 2.13% | 268,861 |
| Sep 9, 2025 | 1,165.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,175.00 | - | 107,729 |
| Sep 8, 2025 | 1,170.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.73% | 173,887 |
| Sep 5, 2025 | 1,160.00 | 1,170.00 | 1,135.50 | 1,155.00 | 1,155.00 | 0.43% | 177,123 |
| Sep 4, 2025 | 1,130.00 | 1,155.00 | 1,075.00 | 1,150.00 | 1,150.00 | 1.32% | 577,910 |
| Sep 3, 2025 | 1,170.00 | 1,180.00 | 1,125.00 | 1,135.00 | 1,135.00 | -2.58% | 337,249 |
| Sep 2, 2025 | 1,195.00 | 1,195.00 | 1,145.00 | 1,165.00 | 1,165.00 | -1.27% | 217,182 |
| Sep 1, 2025 | 1,175.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.85% | 127,641 |
| Aug 29, 2025 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.86% | 201,436 |
| Aug 28, 2025 | 1,190.00 | 1,200.00 | 1,129.09 | 1,160.00 | 1,160.00 | -2.52% | 426,520 |
| Aug 27, 2025 | 1,200.00 | 1,214.24 | 1,175.00 | 1,190.00 | 1,190.00 | - | 245,920 |