Zegona Communications plc (LON:ZEG)
London · Delayed Price · Currency is GBP · Price in GBX 1,762.00
+24.00 (1.38%)
Oct 2, 2026, 4:36 PM GMT
Zegona Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,746.00 | 1,778.00 | 1,744.00 | 1,762.00 | 1,762.00 | 1.38% | 591,085 |
| Oct 1, 2026 | 1,714.00 | 1,754.00 | 1,698.00 | 1,738.00 | 1,738.00 | -0.80% | 791,433 |
| Sep 30, 2026 | 1,732.00 | 1,808.00 | 1,732.00 | 1,752.00 | 1,752.00 | 2.34% | 722,615 |
| Sep 29, 2026 | 1,728.00 | 1,728.00 | 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% | 1,287,052 |
| Sep 23, 2026 | 1,790.00 | 1,794.00 | 1,742.00 | 1,770.00 | 1,770.00 | -1.12% | 239,879 |
| Sep 22, 2026 | 1,810.00 | 1,826.00 | 1,774.00 | 1,790.00 | 1,790.00 | -1.43% | 323,571 |
| Sep 21, 2026 | 1,774.00 | 1,816.00 | 1,768.00 | 1,816.00 | 1,816.00 | 1.68% | 255,525 |
| Sep 18, 2026 | 1,852.00 | 1,852.00 | 1,738.00 | 1,786.00 | 1,786.00 | -4.49% | 2,471,483 |
| Sep 17, 2026 | 1,792.00 | 1,870.00 | 1,792.00 | 1,870.00 | 1,870.00 | 4.24% | 661,819 |
| Sep 16, 2026 | 1,804.00 | 1,806.00 | 1,772.00 | 1,794.00 | 1,794.00 | -0.66% | 386,147 |
| Sep 15, 2026 | 1,750.00 | 1,836.00 | 1,730.00 | 1,806.00 | 1,806.00 | 2.85% | 861,949 |
| Sep 14, 2026 | 1,688.00 | 1,798.00 | 1,678.00 | 1,756.00 | 1,756.00 | 3.54% | 771,453 |
| 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 |
| 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 | 1,554.00 | 1,586.00 | 1,586.00 | -2.10% | 323,005 |
| Sep 1, 2026 | 1,630.00 | 1,640.00 | 1,586.00 | 1,620.00 | 1,620.00 | -0.74% | 473,950 |
| 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 |