Zegona Communications plc (LON:ZEG)
London · Delayed Price · Currency is GBP · Price in GBX 1,696.00
+82.00 (5.08%)
Sep 11, 2026, 4:54 PM GMT
Zegona Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,610.00 | 1,696.00 | 1,610.00 | 1,696.00 | - | 5.08% | 183,811 |
| 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 | 1,604.00 | 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% | 190,245 |
| 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% | 565,728 |
| Sep 3, 2026 | 1,584.00 | 1,630.00 | 1,574.00 | 1,604.00 | 1,604.00 | 1.13% | 333,404 |
| Sep 2, 2026 | 1,596.00 | 1,620.00 | 1,560.00 | 1,586.00 | 1,586.00 | -2.10% | 323,006 |
| Sep 1, 2026 | 1,630.00 | 1,640.00 | 1,588.00 | 1,620.00 | 1,620.00 | -0.74% | 458,145 |
| Aug 28, 2026 | 1,626.00 | 1,648.00 | 1,620.00 | 1,632.00 | 1,632.00 | 0.12% | 333,313 |
| Aug 27, 2026 | 1,650.00 | 1,650.00 | 1,608.00 | 1,630.00 | 1,630.00 | -0.97% | 233,625 |
| Aug 26, 2026 | 1,640.00 | 1,668.00 | 1,624.00 | 1,646.00 | 1,646.00 | 0.49% | 274,718 |
| Aug 25, 2026 | 1,590.00 | 1,652.00 | 1,554.00 | 1,638.00 | 1,638.00 | 3.02% | 571,313 |
| Aug 24, 2026 | 1,576.00 | 1,596.00 | 1,554.00 | 1,590.00 | 1,590.00 | 0.13% | 253,178 |
| Aug 21, 2026 | 1,566.00 | 1,588.00 | 1,552.00 | 1,588.00 | 1,588.00 | 0.76% | 364,205 |
| Aug 20, 2026 | 1,572.00 | 1,584.00 | 1,550.00 | 1,576.00 | 1,576.00 | 0.25% | 235,088 |
| Aug 19, 2026 | 1,526.00 | 1,572.00 | 1,524.00 | 1,572.00 | 1,572.00 | 2.75% | 225,126 |
| Aug 18, 2026 | 1,516.00 | 1,552.00 | 1,516.00 | 1,530.00 | 1,530.00 | 0.13% | 341,376 |
| Aug 17, 2026 | 1,558.00 | 1,572.00 | 1,520.00 | 1,528.00 | 1,528.00 | -1.93% | 185,490 |
| Aug 14, 2026 | 1,514.00 | 1,566.00 | 1,502.00 | 1,558.00 | 1,558.00 | 2.64% | 329,422 |
| Aug 13, 2026 | 1,514.00 | 1,518.00 | 1,486.00 | 1,518.00 | 1,518.00 | 2.02% | 626,740 |
| Aug 12, 2026 | 1,470.00 | 1,512.00 | 1,456.00 | 1,488.00 | 1,488.00 | 2.34% | 509,766 |
| Aug 11, 2026 | 1,440.00 | 1,476.00 | 1,440.00 | 1,454.00 | 1,454.00 | 0.28% | 460,168 |
| Aug 10, 2026 | 1,524.00 | 1,542.00 | 1,446.00 | 1,450.00 | 1,450.00 | -4.61% | 331,705 |
| Aug 7, 2026 | 1,508.00 | 1,536.00 | 1,504.00 | 1,520.00 | 1,520.00 | -0.39% | 312,049 |
| Aug 6, 2026 | 1,488.00 | 1,550.00 | 1,484.00 | 1,526.00 | 1,526.00 | 2.28% | 285,960 |
| Aug 5, 2026 | 1,476.00 | 1,528.00 | 1,476.00 | 1,492.00 | 1,492.00 | 0.95% | 630,076 |
| Aug 4, 2026 | 1,468.00 | 1,488.00 | 1,456.00 | 1,478.00 | 1,478.00 | 1.23% | 181,256 |
| Aug 3, 2026 | 1,444.00 | 1,468.00 | 1,440.00 | 1,460.00 | 1,460.00 | -0.14% | 327,493 |
| Jul 31, 2026 | 1,430.00 | 1,474.00 | 1,424.00 | 1,462.00 | 1,462.00 | 0.27% | 458,652 |
| Jul 30, 2026 | 1,512.00 | 1,520.00 | 1,442.00 | 1,458.00 | 1,458.00 | -3.95% | 374,330 |
| Jul 29, 2026 | 1,532.00 | 1,542.00 | 1,512.00 | 1,518.00 | 1,518.00 | -1.30% | 341,816 |
| Jul 28, 2026 | 1,516.00 | 1,546.00 | 1,492.00 | 1,538.00 | 1,538.00 | 1.32% | 239,671 |
| Jul 27, 2026 | 1,500.00 | 1,524.00 | 1,474.00 | 1,518.00 | 1,518.00 | 1.20% | 374,135 |
| Jul 24, 2026 | 1,472.00 | 1,502.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1.35% | 336,487 |
| Jul 23, 2026 | 1,544.00 | 1,544.00 | 1,474.00 | 1,480.00 | 1,480.00 | -2.63% | 268,657 |
| Jul 22, 2026 | 1,502.00 | 1,527.40 | 1,482.00 | 1,520.00 | 1,520.00 | 1.20% | 299,205 |
| Jul 21, 2026 | 1,492.00 | 1,506.00 | 1,474.00 | 1,502.00 | 1,502.00 | 1.21% | 355,838 |
| Jul 20, 2026 | 1,518.00 | 1,524.00 | 1,480.00 | 1,484.00 | 1,484.00 | -2.11% | 387,088 |
| Jul 17, 2026 | 1,488.00 | 1,534.00 | 1,486.00 | 1,516.00 | 1,516.00 | - | 323,647 |
| Jul 16, 2026 | 1,482.00 | 1,524.00 | 1,456.00 | 1,516.00 | 1,516.00 | 2.29% | 451,939 |
| Jul 15, 2026 | 1,518.00 | 1,547.80 | 1,372.00 | 1,482.00 | 1,482.00 | -4.02% | 939,029 |
| Jul 14, 2026 | 1,486.00 | 1,550.00 | 1,480.00 | 1,544.00 | 1,544.00 | 2.80% | 359,223 |
| Jul 13, 2026 | 1,442.00 | 1,518.00 | 1,426.00 | 1,502.00 | 1,502.00 | 4.16% | 633,378 |
| Jul 10, 2026 | 1,476.00 | 1,492.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.10% | 495,511 |
| Jul 9, 2026 | 1,428.00 | 1,460.00 | 1,406.00 | 1,458.00 | 1,458.00 | 2.10% | 1,088,582 |
| Jul 8, 2026 | 1,478.00 | 1,478.00 | 1,402.00 | 1,428.00 | 1,428.00 | -3.90% | 1,367,996 |
| Jul 7, 2026 | 1,534.00 | 1,556.00 | 1,464.00 | 1,486.00 | 1,486.00 | -3.38% | 872,271 |
| Jul 6, 2026 | 1,550.00 | 1,562.00 | 1,520.00 | 1,538.00 | 1,538.00 | -0.77% | 455,227 |
| Jul 3, 2026 | 1,580.00 | 1,594.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 1,014,064 |