Zegona Communications plc (LON:ZEG)
London · Delayed Price · Currency is GBP · Price in GBX 1,454.00
-8.00 (-0.55%)
Aug 3, 2026, 11:49 AM GMT
Zegona Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,444.00 | 1,464.00 | 1,442.00 | 1,450.00 | - | -0.82% | 13,244 |
| Jul 31, 2026 | 1,430.00 | 1,474.00 | 1,424.00 | 1,462.00 | 1,462.00 | 0.27% | 458,651 |
| Jul 30, 2026 | 1,512.00 | 1,520.00 | 1,442.00 | 1,458.00 | 1,458.00 | -3.95% | 374,329 |
| Jul 29, 2026 | 1,532.00 | 1,542.00 | 1,512.00 | 1,518.00 | 1,518.00 | -1.30% | 321,817 |
| 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 | 1,476.00 | 1,518.00 | 1,518.00 | 1.20% | 374,134 |
| Jul 24, 2026 | 1,472.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1.35% | 336,486 |
| Jul 23, 2026 | 1,544.00 | 1,544.00 | 1,474.00 | 1,480.00 | 1,480.00 | -2.63% | 268,655 |
| Jul 22, 2026 | 1,502.00 | 1,526.00 | 1,482.00 | 1,520.00 | 1,520.00 | 1.20% | 299,206 |
| Jul 21, 2026 | 1,492.00 | 1,506.00 | 1,480.00 | 1,502.00 | 1,502.00 | 1.21% | 330,875 |
| Jul 20, 2026 | 1,518.00 | 1,520.00 | 1,480.00 | 1,484.00 | 1,484.00 | -2.11% | 345,773 |
| Jul 17, 2026 | 1,488.00 | 1,534.00 | 1,488.00 | 1,516.00 | 1,516.00 | - | 323,646 |
| Jul 16, 2026 | 1,482.00 | 1,524.00 | 1,456.00 | 1,516.00 | 1,516.00 | 2.29% | 451,940 |
| Jul 15, 2026 | 1,518.00 | 1,547.81 | 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% | 633,379 |
| 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 | 1,408.00 | 1,458.00 | 1,458.00 | 2.10% | 1,088,346 |
| 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 |
| Jul 2, 2026 | 1,516.00 | 1,560.00 | 1,498.00 | 1,550.00 | 1,550.00 | 1.97% | 493,509 |
| Jul 1, 2026 | 1,586.00 | 1,602.00 | 1,488.00 | 1,520.00 | 1,520.00 | -4.52% | 982,095 |
| Jun 30, 2026 | 1,674.00 | 1,674.00 | 1,592.00 | 1,592.00 | 1,592.00 | -4.67% | 786,210 |
| Jun 29, 2026 | 1,710.00 | 1,726.00 | 1,660.00 | 1,670.00 | 1,670.00 | -2.91% | 465,198 |
| Jun 26, 2026 | 1,700.00 | 1,734.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.42% | 547,130 |
| Jun 25, 2026 | 1,660.00 | 1,736.00 | 1,644.00 | 1,696.00 | 1,696.00 | 1.07% | 910,044 |
| Jun 24, 2026 | 1,644.00 | 1,678.00 | 1,610.00 | 1,678.00 | 1,678.00 | 2.82% | 517,318 |
| Jun 23, 2026 | 1,642.00 | 1,654.00 | 1,586.00 | 1,632.00 | 1,632.00 | -0.73% | 1,031,165 |
| Jun 22, 2026 | 1,696.00 | 1,738.00 | 1,638.00 | 1,644.00 | 1,644.00 | -2.84% | 625,922 |
| Jun 19, 2026 | 1,676.00 | 1,692.00 | 1,648.00 | 1,692.00 | 1,692.00 | 1.32% | 912,310 |
| Jun 18, 2026 | 1,726.00 | 1,742.00 | 1,662.00 | 1,670.00 | 1,670.00 | -3.80% | 459,406 |
| Jun 17, 2026 | 1,680.00 | 1,736.00 | 1,606.00 | 1,736.00 | 1,736.00 | 3.95% | 813,841 |
| Jun 16, 2026 | 1,782.00 | 1,808.00 | 1,670.00 | 1,670.00 | 1,670.00 | -6.29% | 699,608 |
| Jun 15, 2026 | 1,796.00 | 1,820.00 | 1,754.00 | 1,782.00 | 1,782.00 | -0.78% | 246,388 |
| Jun 12, 2026 | 1,782.00 | 1,830.00 | 1,770.00 | 1,796.00 | 1,796.00 | 0.56% | 719,276 |
| Jun 11, 2026 | 1,780.00 | 1,798.00 | 1,742.00 | 1,786.00 | 1,786.00 | 0.11% | 338,114 |
| Jun 10, 2026 | 1,750.00 | 1,794.00 | 1,730.00 | 1,784.00 | 1,784.00 | 1.94% | 457,320 |
| Jun 9, 2026 | 1,802.00 | 1,824.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.67% | 780,259 |
| Jun 8, 2026 | 1,800.00 | 1,830.00 | 1,774.00 | 1,798.00 | 1,798.00 | -0.77% | 210,959 |
| Jun 5, 2026 | 1,796.00 | 1,860.00 | 1,772.00 | 1,812.00 | 1,812.00 | 0.11% | 392,744 |
| Jun 4, 2026 | 1,774.00 | 1,868.00 | 1,752.00 | 1,810.00 | 1,810.00 | 1.34% | 611,616 |
| Jun 3, 2026 | 1,784.00 | 1,812.00 | 1,750.00 | 1,786.00 | 1,786.00 | -0.45% | 312,169 |
| Jun 2, 2026 | 1,798.00 | 1,800.00 | 1,752.00 | 1,794.00 | 1,794.00 | -0.44% | 498,786 |
| Jun 1, 2026 | 1,846.00 | 1,880.00 | 1,798.00 | 1,802.00 | 1,802.00 | -2.70% | 419,486 |
| May 29, 2026 | 1,822.00 | 1,852.00 | 1,818.00 | 1,852.00 | 1,852.00 | 1.42% | 864,677 |
| May 28, 2026 | 1,794.00 | 1,868.00 | 1,782.00 | 1,826.00 | 1,826.00 | 0.77% | 479,967 |
| May 27, 2026 | 1,816.00 | 1,820.00 | 1,770.00 | 1,812.00 | 1,812.00 | -0.55% | 498,484 |
| May 26, 2026 | 1,806.00 | 1,834.00 | 1,768.00 | 1,822.00 | 1,822.00 | 0.22% | 451,224 |