Zigup Plc (LON:ZIG)
London · Delayed Price · Currency is GBP · Price in GBX 399.50
+0.50 (0.13%)
Mar 18, 2026, 4:22 PM GMT
Zigup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 401.02 | 405.50 | 400.00 | 403.00 | - | 0.88% | 3,567 |
| Mar 17, 2026 | 405.00 | 402.50 | 394.50 | 399.50 | 399.50 | 0.25% | 433,302 |
| Mar 16, 2026 | 398.00 | 407.00 | 393.00 | 398.50 | 398.50 | 0.13% | 484,254 |
| Mar 13, 2026 | 400.50 | 405.50 | 393.94 | 398.00 | 398.00 | -0.75% | 430,730 |
| Mar 12, 2026 | 396.50 | 405.50 | 395.50 | 401.00 | 401.00 | 0.63% | 473,600 |
| Mar 11, 2026 | 397.00 | 405.00 | 395.50 | 398.50 | 398.50 | -0.25% | 660,639 |
| Mar 10, 2026 | 400.00 | 403.53 | 395.00 | 399.50 | 399.50 | 2.17% | 493,587 |
| Mar 9, 2026 | 388.50 | 399.00 | 382.50 | 391.00 | 391.00 | -0.26% | 1,313,272 |
| Mar 6, 2026 | 394.50 | 407.50 | 389.00 | 392.00 | 392.00 | -0.76% | 1,054,269 |
| Mar 5, 2026 | 389.50 | 402.50 | 389.50 | 395.00 | 395.00 | -0.75% | 428,959 |
| Mar 4, 2026 | 390.00 | 403.00 | 389.50 | 398.00 | 398.00 | 1.14% | 391,935 |
| Mar 3, 2026 | 404.00 | 405.50 | 392.50 | 393.50 | 393.50 | -3.79% | 593,635 |
| Mar 2, 2026 | 407.50 | 409.00 | 402.00 | 409.00 | 409.00 | -0.37% | 294,619 |
| Feb 27, 2026 | 410.00 | 413.50 | 406.50 | 410.50 | 410.50 | 0.49% | 684,321 |
| Feb 26, 2026 | 406.00 | 410.00 | 398.50 | 408.50 | 408.50 | 2.00% | 304,387 |
| Feb 25, 2026 | 406.00 | 406.00 | 399.50 | 400.50 | 400.50 | -0.12% | 291,572 |
| Feb 24, 2026 | 403.50 | 405.00 | 397.00 | 401.00 | 401.00 | 0.63% | 412,166 |
| Feb 23, 2026 | 388.00 | 401.50 | 388.00 | 398.50 | 398.50 | -0.25% | 443,669 |
| Feb 20, 2026 | 390.00 | 400.50 | 390.00 | 399.50 | 399.50 | 0.50% | 288,320 |
| Feb 19, 2026 | 400.00 | 400.00 | 395.55 | 397.50 | 397.50 | -0.25% | 228,456 |
| Feb 18, 2026 | 400.00 | 400.00 | 395.50 | 398.50 | 398.50 | 0.63% | 620,109 |
| Feb 17, 2026 | 393.50 | 396.50 | 390.50 | 396.00 | 396.00 | 0.89% | 278,943 |
| Feb 16, 2026 | 397.50 | 399.00 | 391.50 | 392.50 | 392.50 | -1.13% | 414,544 |
| Feb 13, 2026 | 388.00 | 397.50 | 388.00 | 397.00 | 397.00 | 1.66% | 403,683 |
| Feb 12, 2026 | 387.50 | 394.50 | 387.50 | 390.50 | 390.50 | 0.64% | 1,111,260 |
| Feb 11, 2026 | 387.00 | 390.00 | 383.50 | 388.00 | 388.00 | 0.26% | 648,751 |
| Feb 10, 2026 | 389.50 | 390.00 | 385.00 | 387.00 | 387.00 | -0.64% | 527,654 |
| Feb 9, 2026 | 386.00 | 390.00 | 385.50 | 389.50 | 389.50 | 0.39% | 476,555 |
| Feb 6, 2026 | 385.00 | 388.50 | 384.50 | 388.00 | 388.00 | 0.39% | 1,246,818 |
| Feb 5, 2026 | 389.50 | 390.00 | 381.50 | 386.50 | 386.50 | -0.77% | 495,090 |
| Feb 4, 2026 | 390.00 | 390.00 | 386.00 | 389.50 | 389.50 | 0.78% | 519,043 |
| Feb 3, 2026 | 387.50 | 389.50 | 385.50 | 386.50 | 386.50 | 0.39% | 235,296 |
| Feb 2, 2026 | 380.50 | 386.00 | 380.50 | 385.00 | 385.00 | 0.79% | 390,502 |
| Jan 30, 2026 | 377.50 | 388.00 | 377.50 | 382.00 | 382.00 | -0.39% | 747,683 |
| Jan 29, 2026 | 374.00 | 386.50 | 374.00 | 383.50 | 383.50 | 0.66% | 888,726 |
| Jan 28, 2026 | 375.50 | 381.50 | 374.24 | 381.00 | 381.00 | 1.33% | 287,414 |
| Jan 27, 2026 | 370.00 | 389.50 | 370.00 | 376.00 | 376.00 | - | 227,151 |
| Jan 26, 2026 | 390.00 | 390.00 | 374.00 | 376.00 | 376.00 | 0.40% | 366,193 |
| Jan 23, 2026 | 361.00 | 378.00 | 361.00 | 374.50 | 374.50 | -0.53% | 269,431 |
| Jan 22, 2026 | 390.00 | 390.00 | 371.00 | 376.50 | 376.50 | 0.80% | 801,318 |
| Jan 21, 2026 | 390.00 | 390.00 | 369.00 | 373.50 | 373.50 | 0.54% | 641,266 |
| Jan 20, 2026 | 371.50 | 374.50 | 368.50 | 371.50 | 371.50 | -0.27% | 212,613 |
| Jan 19, 2026 | 377.00 | 377.00 | 372.00 | 372.50 | 372.50 | -1.84% | 339,004 |
| Jan 16, 2026 | 375.00 | 381.50 | 375.00 | 379.50 | 379.50 | -0.26% | 169,052 |
| Jan 15, 2026 | 382.89 | 382.00 | 375.00 | 380.50 | 380.50 | 0.79% | 310,932 |
| Jan 14, 2026 | 373.50 | 377.50 | 371.50 | 377.50 | 377.50 | 0.94% | 445,393 |
| Jan 13, 2026 | 370.00 | 391.00 | 370.00 | 374.00 | 374.00 | -1.84% | 354,063 |
| Jan 12, 2026 | 385.00 | 386.00 | 381.00 | 381.00 | 381.00 | -1.30% | 255,735 |
| Jan 9, 2026 | 389.00 | 391.50 | 383.00 | 386.00 | 386.00 | -0.77% | 441,649 |
| Jan 8, 2026 | 392.00 | 392.00 | 384.00 | 389.00 | 389.00 | 0.39% | 292,863 |