Zegona Communications plc (LON:ZEG)
London · Delayed Price · Currency is GBP · Price in GBX 1,732.00
+12.00 (0.70%)
May 14, 2026, 8:42 AM GMT
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,816.00 | 1,838.00 | 1,720.00 | 1,720.00 | 1,720.00 | -4.66% | 716,065 |
| May 12, 2026 | 1,860.00 | 1,862.00 | 1,800.00 | 1,804.00 | 1,804.00 | -3.43% | 390,241 |
| May 11, 2026 | 1,860.00 | 1,884.00 | 1,844.00 | 1,868.00 | 1,868.00 | 0.32% | 802,237 |
| May 8, 2026 | 1,796.00 | 1,868.00 | 1,788.00 | 1,862.00 | 1,862.00 | 1.97% | 635,686 |
| May 7, 2026 | 1,798.00 | 1,830.00 | 1,774.00 | 1,826.00 | 1,826.00 | 0.66% | 576,222 |
| May 6, 2026 | 1,770.00 | 1,814.00 | 1,734.00 | 1,814.00 | 1,814.00 | 2.83% | 605,283 |
| May 5, 2026 | 1,794.00 | 1,866.00 | 1,736.00 | 1,764.00 | 1,764.00 | -2.00% | 691,177 |
| May 1, 2026 | 1,756.00 | 1,800.00 | 1,718.00 | 1,800.00 | 1,800.00 | 2.16% | 190,635 |
| Apr 30, 2026 | 1,762.00 | 1,788.00 | 1,732.00 | 1,762.00 | 1,762.00 | 1.73% | 559,395 |
| Apr 29, 2026 | 1,698.00 | 1,734.00 | 1,680.00 | 1,732.00 | 1,732.00 | 2.36% | 748,826 |
| Apr 28, 2026 | 1,730.00 | 1,730.00 | 1,678.00 | 1,692.00 | 1,692.00 | -2.42% | 579,966 |
| Apr 27, 2026 | 1,774.00 | 1,774.00 | 1,720.00 | 1,734.00 | 1,734.00 | -2.25% | 415,709 |
| Apr 24, 2026 | 1,790.00 | 1,826.00 | 1,774.00 | 1,774.00 | 1,774.00 | -2.10% | 593,979 |
| Apr 23, 2026 | 1,796.00 | 1,834.00 | 1,782.00 | 1,812.00 | 1,812.00 | - | 691,303 |
| Apr 22, 2026 | 1,770.00 | 1,824.00 | 1,768.00 | 1,812.00 | 1,812.00 | 1.57% | 547,374 |
| Apr 21, 2026 | 1,810.00 | 1,832.00 | 1,774.00 | 1,784.00 | 1,784.00 | -2.30% | 549,201 |
| Apr 20, 2026 | 1,760.00 | 1,832.00 | 1,758.00 | 1,826.00 | 1,826.00 | 2.47% | 704,596 |
| Apr 17, 2026 | 1,780.00 | 1,802.00 | 1,739.90 | 1,782.00 | 1,782.00 | -1.11% | 1,131,445 |
| Apr 16, 2026 | 1,758.00 | 1,806.00 | 1,742.00 | 1,802.00 | 1,802.00 | 2.15% | 681,853 |
| Apr 15, 2026 | 1,774.00 | 1,774.00 | 1,736.00 | 1,764.00 | 1,764.00 | 0.80% | 409,346 |
| Apr 14, 2026 | 1,778.00 | 1,782.00 | 1,722.00 | 1,750.00 | 1,750.00 | -1.35% | 562,127 |
| Apr 13, 2026 | 1,716.00 | 1,802.00 | 1,716.00 | 1,774.00 | 1,774.00 | 2.19% | 773,689 |
| Apr 10, 2026 | 1,762.00 | 1,792.00 | 1,728.00 | 1,736.00 | 1,736.00 | -1.92% | 553,939 |
| Apr 9, 2026 | 1,742.00 | 1,796.00 | 1,738.00 | 1,770.00 | 1,770.00 | 1.72% | 607,470 |
| Apr 8, 2026 | 1,800.00 | 1,822.00 | 1,710.00 | 1,740.00 | 1,740.00 | -2.25% | 909,404 |
| Apr 7, 2026 | 1,716.00 | 1,784.00 | 1,696.00 | 1,780.00 | 1,780.00 | 3.19% | 668,209 |
| Apr 2, 2026 | 1,675.00 | 1,725.00 | 1,655.00 | 1,725.00 | 1,725.00 | 1.77% | 609,798 |
| Apr 1, 2026 | 1,680.00 | 1,715.00 | 1,650.00 | 1,695.00 | 1,695.00 | 3.35% | 689,799 |
| Mar 31, 2026 | 1,620.00 | 1,670.00 | 1,595.00 | 1,640.00 | 1,640.00 | 0.61% | 697,848 |
| 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% | 1,260,684 |
| Mar 24, 2026 | 1,670.00 | 1,710.00 | 1,650.00 | 1,700.00 | 1,700.00 | 1.19% | 813,009 |
| 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% | 10,084,320 |
| 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 |