Zegona Communications plc (LON:ZEG)
London · Delayed Price · Currency is GBP · Price in GBX 1,725.00
+30.00 (1.77%)
Apr 2, 2026, 4:47 PM GMT
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,675.00 | 1,725.00 | 1,655.00 | 1,705.46 | 1,705.46 | 0.62% | 565,689 |
| Apr 1, 2026 | 1,680.00 | 1,715.00 | 1,650.00 | 1,695.00 | 1,695.00 | 3.35% | 679,701 |
| Mar 31, 2026 | 1,620.00 | 1,670.00 | 1,595.00 | 1,640.00 | 1,640.00 | 0.61% | 697,264 |
| Mar 30, 2026 | 1,605.00 | 1,640.00 | 1,585.00 | 1,630.00 | 1,630.00 | -0.31% | 595,235 |
| Mar 27, 2026 | 1,690.00 | 1,695.00 | 1,625.00 | 1,635.00 | 1,635.00 | -3.54% | 564,311 |
| Mar 26, 2026 | 1,680.00 | 1,705.00 | 1,665.00 | 1,695.00 | 1,695.00 | -0.59% | 800,876 |
| Mar 25, 2026 | 1,710.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | 0.29% | 436,846 |
| Mar 24, 2026 | 1,670.00 | 1,710.00 | 1,650.00 | 1,700.00 | 1,700.00 | 1.19% | 653,009 |
| Mar 23, 2026 | 1,630.00 | 1,720.00 | 1,570.00 | 1,680.00 | 1,680.00 | 0.90% | 1,675,469 |
| Mar 20, 2026 | 1,755.00 | 1,775.00 | 1,655.00 | 1,665.00 | 1,665.00 | -3.76% | 8,990,543 |
| Mar 19, 2026 | 1,750.00 | 1,765.00 | 1,715.00 | 1,730.00 | 1,730.00 | -3.35% | 600,211 |
| Mar 18, 2026 | 1,735.00 | 1,800.00 | 1,735.00 | 1,790.00 | 1,790.00 | 2.87% | 620,967 |
| Mar 17, 2026 | 1,710.00 | 1,740.00 | 1,695.00 | 1,740.00 | 1,740.00 | 1.75% | 696,650 |
| Mar 16, 2026 | 1,730.00 | 1,735.49 | 1,665.00 | 1,710.00 | 1,710.00 | -1.44% | 658,310 |
| Mar 13, 2026 | 1,850.00 | 1,850.00 | 1,725.00 | 1,735.00 | 1,735.00 | -4.41% | 1,155,977 |
| Mar 12, 2026 | 1,755.00 | 1,817.50 | 1,745.00 | 1,815.00 | 1,815.00 | 3.13% | 1,656,843 |
| Mar 11, 2026 | 1,770.00 | 1,790.00 | 1,715.00 | 1,760.00 | 1,760.00 | -0.85% | 1,152,403 |
| Mar 10, 2026 | 1,765.00 | 1,805.00 | 1,600.00 | 1,775.00 | 1,775.00 | 2.31% | 929,552 |
| Mar 9, 2026 | 1,680.00 | 1,760.00 | 1,635.00 | 1,735.00 | 1,735.00 | 1.76% | 993,874 |
| Mar 6, 2026 | 1,725.00 | 1,730.00 | 1,660.00 | 1,705.00 | 1,705.00 | -0.87% | 1,026,380 |
| Mar 5, 2026 | 1,750.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | 998,750 |
| Mar 4, 2026 | 1,690.00 | 1,735.00 | 1,670.00 | 1,730.00 | 1,730.00 | 1.76% | 1,887,853 |
| Mar 3, 2026 | 1,720.00 | 1,725.60 | 1,670.00 | 1,700.00 | 1,700.00 | -1.16% | 1,010,300 |
| Mar 2, 2026 | 1,660.00 | 1,755.00 | 1,655.00 | 1,720.00 | 1,720.00 | 2.08% | 981,569 |
| Feb 27, 2026 | 1,755.00 | 1,785.00 | 1,650.00 | 1,685.00 | 1,685.00 | -3.16% | 8,056,860 |
| Feb 26, 2026 | 1,850.00 | 1,850.00 | 1,740.00 | 1,740.00 | 1,740.00 | -5.95% | 980,706 |
| Feb 25, 2026 | 1,850.00 | 1,880.55 | 1,825.00 | 1,850.00 | 1,850.00 | 0.27% | 993,951 |
| Feb 24, 2026 | 1,830.00 | 1,850.00 | 1,795.00 | 1,845.00 | 1,845.00 | 2.79% | 732,469 |
| Feb 23, 2026 | 1,830.00 | 1,860.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.10% | 858,576 |
| Feb 20, 2026 | 1,795.00 | 1,820.00 | 1,780.00 | 1,815.00 | 1,815.00 | 1.40% | 774,993 |
| Feb 19, 2026 | 1,790.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,790.00 | 0.28% | 432,414 |
| Feb 18, 2026 | 1,700.00 | 1,785.00 | 1,695.00 | 1,785.00 | 1,785.00 | 5.31% | 832,857 |
| Feb 17, 2026 | 1,645.00 | 1,695.00 | 1,640.00 | 1,695.00 | 1,695.00 | 3.35% | 653,393 |
| Feb 16, 2026 | 1,660.00 | 1,660.00 | 1,610.00 | 1,640.00 | 1,640.00 | 0.61% | 380,744 |
| Feb 13, 2026 | 1,665.00 | 1,675.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.81% | 517,583 |
| Feb 12, 2026 | 1,690.00 | 1,715.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.90% | 603,533 |
| Feb 11, 2026 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,675.00 | - | 580,140 |
| Feb 10, 2026 | 1,625.00 | 1,720.00 | 1,620.00 | 1,675.00 | 1,675.00 | 2.76% | 802,439 |
| Feb 9, 2026 | 1,600.00 | 1,630.00 | 1,580.00 | 1,630.00 | 1,630.00 | 2.19% | 774,928 |
| Feb 6, 2026 | 1,545.00 | 1,610.00 | 1,535.00 | 1,595.00 | 1,595.00 | 2.90% | 721,564 |
| Feb 5, 2026 | 1,590.00 | 1,605.00 | 1,530.00 | 1,550.00 | 1,550.00 | -2.52% | 606,903 |
| Feb 4, 2026 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,590.00 | -1.55% | 492,801 |
| Feb 3, 2026 | 1,620.00 | 1,635.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.31% | 617,071 |
| Feb 2, 2026 | 1,570.00 | 1,610.00 | 1,560.00 | 1,610.00 | 1,610.00 | 2.22% | 967,590 |
| Jan 30, 2026 | 1,585.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.32% | 436,010 |
| Jan 29, 2026 | 1,635.00 | 1,650.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.09% | 511,780 |
| Jan 28, 2026 | 1,625.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1.25% | 637,380 |
| Jan 27, 2026 | 1,625.00 | 1,640.00 | 1,585.00 | 1,600.00 | 1,600.00 | -1.23% | 435,607 |
| Jan 26, 2026 | 1,635.00 | 1,645.00 | 1,586.70 | 1,620.00 | 1,620.00 | 0.62% | 822,249 |
| Jan 23, 2026 | 1,620.00 | 1,640.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.31% | 407,879 |