Zegona Communications plc (LON:ZEG)
London · Delayed Price · Currency is GBP · Price in GBX 1,638.00
-6.00 (-0.36%)
Jun 23, 2026, 1:24 PM GMT
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,642.00 | 1,642.00 | 1,586.00 | 1,626.00 | - | -1.09% | 30,027 |
| 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 |
| May 22, 2026 | 1,800.00 | 2,025.00 | 1,768.00 | 1,818.00 | 1,818.00 | 1.34% | 260,442 |
| May 21, 2026 | 1,770.00 | 1,828.00 | 1,758.00 | 1,794.00 | 1,794.00 | 0.22% | 1,020,165 |
| May 20, 2026 | 1,770.00 | 1,802.00 | 1,756.00 | 1,790.00 | 1,790.00 | 0.67% | 337,105 |
| May 19, 2026 | 1,744.00 | 1,962.00 | 1,739.50 | 1,778.00 | 1,778.00 | 2.30% | 369,232 |
| May 18, 2026 | 1,720.00 | 1,758.00 | 1,692.00 | 1,738.00 | 1,738.00 | 0.23% | 284,297 |
| May 15, 2026 | 1,740.00 | 1,752.00 | 1,708.00 | 1,734.00 | 1,734.00 | -1.48% | 464,169 |
| May 14, 2026 | 1,730.00 | 1,780.00 | 1,715.50 | 1,760.00 | 1,760.00 | 2.33% | 448,818 |
| May 13, 2026 | 1,816.00 | 1,838.00 | 1,720.00 | 1,720.00 | 1,720.00 | -4.66% | 716,319 |
| 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 | 1,784.00 | 1,862.00 | 1,862.00 | 1.97% | 635,760 |
| May 7, 2026 | 1,798.00 | 1,830.00 | 1,774.00 | 1,826.00 | 1,826.00 | 0.66% | 576,221 |
| May 6, 2026 | 1,770.00 | 1,814.00 | 1,734.00 | 1,814.00 | 1,814.00 | 2.83% | 605,282 |
| 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% | 190,634 |
| Apr 30, 2026 | 1,762.00 | 1,788.00 | 1,732.00 | 1,762.00 | 1,762.00 | 1.73% | 559,393 |
| Apr 29, 2026 | 1,698.00 | 1,735.10 | 1,680.00 | 1,732.00 | 1,732.00 | 2.36% | 748,855 |
| Apr 28, 2026 | 1,730.00 | 1,730.00 | 1,678.00 | 1,692.00 | 1,692.00 | -2.42% | 579,964 |
| Apr 27, 2026 | 1,774.00 | 1,778.00 | 1,720.00 | 1,734.00 | 1,734.00 | -2.25% | 445,086 |
| Apr 24, 2026 | 1,790.00 | 1,826.00 | 1,774.00 | 1,774.00 | 1,774.00 | -2.10% | 593,980 |
| Apr 23, 2026 | 1,796.00 | 1,834.00 | 1,782.00 | 1,812.00 | 1,812.00 | - | 1,623,069 |
| Apr 22, 2026 | 1,770.00 | 1,824.00 | 1,764.00 | 1,812.00 | 1,812.00 | 1.57% | 547,373 |
| 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% | 704,601 |
| 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% | 681,861 |
| Apr 15, 2026 | 1,774.00 | 1,774.00 | 1,736.00 | 1,764.00 | 1,764.00 | 0.80% | 414,191 |
| Apr 14, 2026 | 1,778.00 | 1,790.00 | 1,722.00 | 1,750.00 | 1,750.00 | -1.35% | 562,554 |
| Apr 13, 2026 | 1,716.00 | 1,802.00 | 1,713.80 | 1,774.00 | 1,774.00 | 2.19% | 773,688 |