Zegona Communications plc (LON:ZEG)
London · Delayed Price · Currency is GBP · Price in GBX 1,190.00
+35.00 (3.03%)
Aug 26, 2025, 4:45 PM BST
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,180.00 | 1,220.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.03% | 444,675 |
| Aug 22, 2025 | 1,130.00 | 1,165.00 | 1,110.00 | 1,155.00 | 1,155.00 | 3.13% | 221,667 |
| Aug 21, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 161,736 |
| Aug 20, 2025 | 1,130.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | -2.65% | 275,454 |
| Aug 19, 2025 | 1,100.00 | 1,130.00 | 1,085.00 | 1,130.00 | 1,130.00 | 2.26% | 178,458 |
| Aug 18, 2025 | 1,105.00 | 1,135.00 | 1,085.00 | 1,105.00 | 1,105.00 | 0.91% | 223,234 |
| Aug 15, 2025 | 1,095.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | -0.90% | 271,799 |
| Aug 14, 2025 | 1,085.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1.84% | 251,315 |
| Aug 13, 2025 | 1,070.00 | 1,110.00 | 1,050.00 | 1,085.00 | 1,085.00 | 3.83% | 446,576 |
| Aug 12, 2025 | 1,075.00 | 1,085.00 | 1,020.00 | 1,045.00 | 1,045.00 | -2.34% | 385,889 |
| Aug 11, 2025 | 1,005.00 | 1,070.00 | 1,000.00 | 1,070.00 | 1,070.00 | 7.65% | 601,266 |
| Aug 8, 2025 | 994.00 | 1,025.00 | 984.00 | 994.00 | 994.00 | 0.81% | 502,537 |
| Aug 7, 2025 | 996.00 | 1,010.00 | 972.00 | 986.00 | 986.00 | -0.40% | 295,945 |
| Aug 6, 2025 | 964.00 | 990.00 | 960.00 | 990.00 | 990.00 | 2.70% | 289,257 |
| Aug 5, 2025 | 946.00 | 975.00 | 934.00 | 964.00 | 964.00 | 2.99% | 293,409 |
| 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 |