Zegona Communications plc (LON:ZEG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,758.00
+2.00 (0.11%)
Nov 12, 2026, 10:18 AM GMT
Zegona Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,752.00 | 1,768.00 | 1,750.00 | 1,758.00 | 1,758.00 | 0.11% | 78,702 |
| Nov 11, 2026 | 1,734.00 | 1,768.00 | 1,734.00 | 1,756.00 | 1,756.00 | -0.34% | 414,901 |
| Nov 10, 2026 | 1,776.00 | 1,788.00 | 1,746.00 | 1,762.00 | 1,762.00 | -0.45% | 238,773 |
| Nov 9, 2026 | 1,714.00 | 1,776.00 | 1,702.00 | 1,770.00 | 1,770.00 | 3.15% | 425,812 |
| Nov 6, 2026 | 1,744.00 | 1,762.00 | 1,700.00 | 1,716.00 | 1,716.00 | -3.27% | 506,486 |
| Nov 5, 2026 | 1,880.00 | 1,896.00 | 1,774.00 | 1,774.00 | 1,774.00 | -5.94% | 730,928 |
| Nov 4, 2026 | 1,798.00 | 1,886.00 | 1,794.00 | 1,886.00 | 1,886.00 | 4.78% | 803,019 |
| Nov 3, 2026 | 1,744.00 | 1,824.00 | 1,744.00 | 1,800.00 | 1,800.00 | 2.39% | 474,292 |
| Nov 2, 2026 | 1,742.00 | 1,762.00 | 1,730.00 | 1,758.00 | 1,758.00 | -0.45% | 228,005 |
| Oct 30, 2026 | 1,754.00 | 1,776.00 | 1,748.00 | 1,766.00 | 1,766.00 | 0.80% | 427,412 |
| Oct 29, 2026 | 1,732.00 | 1,754.00 | 1,706.00 | 1,752.00 | 1,752.00 | 1.27% | 383,981 |
| Oct 28, 2026 | 1,672.00 | 1,750.00 | 1,636.00 | 1,730.00 | 1,730.00 | 3.47% | 535,183 |
| Oct 27, 2026 | 1,736.00 | 1,736.00 | 1,672.00 | 1,672.00 | 1,672.00 | -2.90% | 367,148 |
| Oct 26, 2026 | 1,694.00 | 1,734.00 | 1,658.00 | 1,722.00 | 1,722.00 | 1.53% | 274,443 |
| Oct 23, 2026 | 1,726.00 | 1,738.00 | 1,630.00 | 1,696.00 | 1,696.00 | -1.85% | 487,478 |
| Oct 22, 2026 | 1,750.00 | 1,770.00 | 1,724.00 | 1,728.00 | 1,728.00 | -0.58% | 297,260 |
| Oct 21, 2026 | 1,714.00 | 1,742.00 | 1,706.00 | 1,738.00 | 1,738.00 | 1.05% | 238,336 |
| Oct 20, 2026 | 1,760.00 | 1,760.00 | 1,678.00 | 1,720.00 | 1,720.00 | -2.16% | 324,106 |
| Oct 19, 2026 | 1,750.00 | 1,760.00 | 1,734.00 | 1,758.00 | 1,758.00 | 0.69% | 253,840 |
| Oct 16, 2026 | 1,712.00 | 1,749.60 | 1,702.00 | 1,746.00 | 1,746.00 | 1.51% | 405,214 |
| Oct 15, 2026 | 1,712.00 | 1,736.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1.78% | 557,487 |
| Oct 14, 2026 | 1,706.00 | 1,728.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.94% | 339,573 |
| Oct 13, 2026 | 1,692.00 | 1,738.00 | 1,690.00 | 1,706.00 | 1,706.00 | 0.47% | 313,553 |
| Oct 12, 2026 | 1,726.00 | 1,726.00 | 1,674.00 | 1,698.00 | 1,698.00 | -0.82% | 520,357 |
| Oct 9, 2026 | 1,760.00 | 1,778.00 | 1,694.00 | 1,712.00 | 1,712.00 | -3.71% | 482,766 |
| Oct 8, 2026 | 1,790.00 | 1,796.00 | 1,752.00 | 1,778.00 | 1,778.00 | -1.00% | 226,633 |
| Oct 7, 2026 | 1,776.00 | 1,808.00 | 1,776.00 | 1,796.00 | 1,796.00 | 0.90% | 355,410 |
| Oct 6, 2026 | 1,778.00 | 1,804.00 | 1,764.00 | 1,780.00 | 1,780.00 | - | 292,060 |
| Oct 5, 2026 | 1,726.00 | 1,804.00 | 1,726.00 | 1,780.00 | 1,780.00 | 1.02% | 422,789 |
| Oct 2, 2026 | 1,746.00 | 1,778.00 | 1,740.00 | 1,762.00 | 1,762.00 | 1.38% | 591,087 |
| Oct 1, 2026 | 1,714.00 | 1,754.00 | 1,698.00 | 1,738.00 | 1,738.00 | -0.80% | 791,432 |
| Sep 30, 2026 | 1,732.00 | 1,808.00 | 1,732.00 | 1,752.00 | 1,752.00 | 2.34% | 728,334 |
| Sep 29, 2026 | 1,728.00 | 1,730.00 | 1,686.00 | 1,712.00 | 1,712.00 | -1.38% | 346,155 |
| Sep 28, 2026 | 1,750.00 | 1,772.00 | 1,736.00 | 1,736.00 | 1,736.00 | -0.23% | 410,304 |
| Sep 25, 2026 | 1,720.00 | 1,756.00 | 1,704.00 | 1,740.00 | 1,740.00 | 1.52% | 415,012 |
| Sep 24, 2026 | 1,806.00 | 1,826.00 | 1,658.00 | 1,714.00 | 1,714.00 | -3.16% | 1,338,103 |
| Sep 23, 2026 | 1,790.00 | 1,794.00 | 1,742.00 | 1,770.00 | 1,770.00 | -1.12% | 239,895 |
| Sep 22, 2026 | 1,810.00 | 1,826.00 | 1,772.00 | 1,790.00 | 1,790.00 | -1.43% | 394,815 |
| Sep 21, 2026 | 1,774.00 | 1,816.00 | 1,768.00 | 1,816.00 | 1,816.00 | 1.68% | 274,314 |
| Sep 18, 2026 | 1,852.00 | 1,852.00 | 1,738.00 | 1,786.00 | 1,786.00 | -4.49% | 2,477,268 |
| Sep 17, 2026 | 1,792.00 | 1,870.00 | 1,786.00 | 1,870.00 | 1,870.00 | 4.24% | 661,820 |
| Sep 16, 2026 | 1,804.00 | 1,806.30 | 1,772.00 | 1,794.00 | 1,794.00 | -0.66% | 386,149 |
| Sep 15, 2026 | 1,750.00 | 1,836.00 | 1,728.00 | 1,806.00 | 1,806.00 | 2.85% | 862,789 |
| Sep 14, 2026 | 1,688.00 | 1,798.00 | 1,674.00 | 1,756.00 | 1,756.00 | 3.54% | 771,454 |
| Sep 11, 2026 | 1,614.00 | 1,696.00 | 1,610.00 | 1,696.00 | 1,696.00 | 5.08% | 477,234 |
| Sep 10, 2026 | 1,650.00 | 1,696.00 | 1,614.00 | 1,614.00 | 1,614.00 | - | 317,687 |
| Sep 9, 2026 | 1,634.00 | 1,642.00 | 1,602.60 | 1,614.00 | 1,614.00 | -1.47% | 216,197 |
| Sep 8, 2026 | 1,620.00 | 1,652.00 | 1,608.00 | 1,638.00 | 1,638.00 | 0.86% | 193,719 |
| Sep 7, 2026 | 1,622.00 | 1,654.00 | 1,618.00 | 1,624.00 | 1,624.00 | -1.22% | 172,494 |
| Sep 4, 2026 | 1,590.00 | 1,660.00 | 1,588.00 | 1,644.00 | 1,644.00 | 2.49% | 565,727 |