Zegona Communications plc (LON:ZEG)
London · Delayed Price · Currency is GBP · Price in GBX 1,815.00
+55.00 (3.13%)
At close: Mar 12, 2026
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,755.00 | 1,815.00 | 1,745.00 | 1,815.00 | 1,815.00 | 3.13% | 1,524,974 |
| Mar 11, 2026 | 1,770.00 | 1,775.00 | 1,715.00 | 1,760.00 | 1,760.00 | -0.85% | 693,236 |
| Mar 10, 2026 | 1,765.00 | 1,805.00 | 1,600.00 | 1,775.00 | 1,775.00 | 2.31% | 917,202 |
| Mar 9, 2026 | 1,680.00 | 1,760.00 | 1,640.00 | 1,735.00 | 1,735.00 | 1.76% | 993,871 |
| Mar 6, 2026 | 1,725.00 | 1,730.00 | 1,660.00 | 1,705.00 | 1,705.00 | -0.87% | 1,026,381 |
| Mar 5, 2026 | 1,750.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | 998,670 |
| Mar 4, 2026 | 1,690.00 | 1,735.00 | 1,670.00 | 1,730.00 | 1,730.00 | 1.76% | 742,689 |
| Mar 3, 2026 | 1,720.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,700.00 | -1.16% | 1,005,556 |
| Mar 2, 2026 | 1,660.00 | 1,755.00 | 1,660.00 | 1,720.00 | 1,720.00 | 2.08% | 980,252 |
| Feb 27, 2026 | 1,755.00 | 1,780.00 | 1,650.00 | 1,685.00 | 1,685.00 | -3.16% | 7,979,678 |
| Feb 26, 2026 | 1,850.00 | 1,850.00 | 1,740.00 | 1,740.00 | 1,740.00 | -5.95% | 980,704 |
| Feb 25, 2026 | 1,850.00 | 1,880.00 | 1,825.00 | 1,850.00 | 1,850.00 | 0.27% | 916,330 |
| Feb 24, 2026 | 1,830.00 | 1,845.00 | 1,795.00 | 1,845.00 | 1,845.00 | 2.79% | 692,522 |
| Feb 23, 2026 | 1,830.00 | 1,860.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.10% | 858,085 |
| Feb 20, 2026 | 1,795.00 | 1,820.00 | 1,785.00 | 1,815.00 | 1,815.00 | 1.40% | 774,991 |
| 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% | 832,853 |
| Feb 17, 2026 | 1,645.00 | 1,695.00 | 1,640.00 | 1,695.00 | 1,695.00 | 3.35% | 653,384 |
| 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% | 517,580 |
| Feb 12, 2026 | 1,690.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.90% | 603,532 |
| Feb 11, 2026 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 579,130 |
| Feb 10, 2026 | 1,625.00 | 1,715.00 | 1,620.00 | 1,675.00 | 1,675.00 | 2.76% | 801,889 |
| Feb 9, 2026 | 1,600.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,630.00 | 2.19% | 533,643 |
| Feb 6, 2026 | 1,545.00 | 1,610.00 | 1,535.00 | 1,595.00 | 1,595.00 | 2.90% | 721,494 |
| Feb 5, 2026 | 1,590.00 | 1,605.00 | 1,535.00 | 1,550.00 | 1,550.00 | -2.52% | 606,903 |
| Feb 4, 2026 | 1,605.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,590.00 | -1.55% | 492,645 |
| Feb 3, 2026 | 1,620.00 | 1,635.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.31% | 612,336 |
| Feb 2, 2026 | 1,570.00 | 1,610.00 | 1,565.00 | 1,610.00 | 1,610.00 | 2.22% | 967,588 |
| 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% | 821,938 |
| Jan 23, 2026 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.31% | 407,682 |
| Jan 22, 2026 | 1,620.00 | 1,650.00 | 1,595.00 | 1,615.00 | 1,615.00 | 0.62% | 772,050 |
| Jan 21, 2026 | 1,595.00 | 1,620.00 | 1,555.00 | 1,605.00 | 1,605.00 | 0.94% | 724,785 |
| Jan 20, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,590.00 | -0.63% | 660,691 |
| Jan 19, 2026 | 1,560.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 3.90% | 823,342 |
| Jan 16, 2026 | 1,585.00 | 1,600.00 | 1,525.00 | 1,540.00 | 1,540.00 | -2.53% | 856,504 |
| Jan 15, 2026 | 1,530.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,580.00 | 0.96% | 789,166 |
| Jan 14, 2026 | 1,510.00 | 1,585.00 | 1,500.00 | 1,565.00 | 1,565.00 | 3.30% | 1,551,441 |
| Jan 13, 2026 | 1,480.00 | 1,515.00 | 1,465.00 | 1,515.00 | 1,515.00 | 2.36% | 1,364,430 |
| Jan 12, 2026 | 1,355.00 | 1,480.00 | 1,355.00 | 1,480.00 | 1,480.00 | 10.04% | 1,298,350 |
| Jan 9, 2026 | 1,335.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 1.13% | 461,714 |
| Jan 8, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.12% | 533,531 |
| Jan 7, 2026 | 1,350.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 0.37% | 843,827 |
| Jan 6, 2026 | 1,340.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.37% | 363,624 |
| Jan 5, 2026 | 1,385.00 | 1,385.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.11% | 608,875 |
| Jan 2, 2026 | 1,385.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,350.00 | -3.23% | 626,057 |