Zigup Plc (LON:ZIG)
London · Delayed Price · Currency is GBP · Price in GBX 476.00
-1.50 (-0.31%)
Aug 17, 2026, 9:29 AM GMT
Zigup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 488.00 | 488.00 | 475.50 | 477.50 | - | - | - |
| Aug 14, 2026 | 480.50 | 480.50 | 475.00 | 477.50 | 477.50 | -0.10% | 398,258 |
| Aug 13, 2026 | 483.00 | 483.00 | 469.00 | 478.00 | 478.00 | 2.47% | 608,454 |
| Aug 12, 2026 | 469.00 | 487.50 | 466.00 | 466.50 | 466.50 | - | 215,249 |
| Aug 11, 2026 | 466.50 | 470.30 | 462.00 | 466.50 | 466.50 | -0.21% | 327,878 |
| Aug 10, 2026 | 488.00 | 488.00 | 464.50 | 467.50 | 467.50 | 0.11% | 379,389 |
| Aug 7, 2026 | 464.50 | 480.00 | 462.00 | 467.00 | 467.00 | 0.76% | 207,099 |
| Aug 6, 2026 | 466.00 | 466.00 | 461.00 | 463.50 | 463.50 | -0.22% | 4,945,989 |
| Aug 5, 2026 | 466.50 | 471.50 | 463.00 | 464.50 | 464.50 | 0.54% | 390,741 |
| Aug 4, 2026 | 472.00 | 481.50 | 459.73 | 462.00 | 462.00 | -0.22% | 279,874 |
| Aug 3, 2026 | 464.00 | 473.32 | 458.00 | 463.00 | 463.00 | 0.11% | 223,348 |
| Jul 31, 2026 | 464.50 | 470.50 | 462.50 | 462.50 | 462.50 | -1.18% | 322,306 |
| Jul 30, 2026 | 473.00 | 473.00 | 465.50 | 468.00 | 468.00 | 0.65% | 291,118 |
| Jul 29, 2026 | 485.00 | 485.00 | 461.00 | 465.00 | 465.00 | 0.22% | 665,196 |
| Jul 28, 2026 | 479.00 | 479.00 | 454.50 | 464.00 | 464.00 | 1.98% | 651,119 |
| Jul 27, 2026 | 450.00 | 460.00 | 450.00 | 455.00 | 455.00 | 0.11% | 453,539 |
| Jul 24, 2026 | 453.50 | 454.50 | 446.50 | 454.50 | 454.50 | 0.66% | 567,375 |
| Jul 23, 2026 | 454.00 | 457.00 | 446.50 | 451.50 | 451.50 | -1.42% | 211,900 |
| Jul 22, 2026 | 475.50 | 475.50 | 447.50 | 458.00 | 458.00 | 0.88% | 189,204 |
| Jul 21, 2026 | 452.00 | 460.50 | 448.00 | 454.00 | 454.00 | 0.44% | 380,007 |
| Jul 20, 2026 | 478.50 | 478.50 | 449.50 | 452.00 | 452.00 | -0.77% | 361,323 |
| Jul 17, 2026 | 456.50 | 463.00 | 452.50 | 455.50 | 455.50 | -0.44% | 403,432 |
| Jul 16, 2026 | 453.00 | 464.50 | 450.00 | 457.50 | 457.50 | 0.77% | 384,418 |
| Jul 15, 2026 | 450.00 | 454.00 | 447.50 | 454.00 | 454.00 | 1.00% | 598,507 |
| Jul 14, 2026 | 457.00 | 457.00 | 441.00 | 449.50 | 449.50 | 0.90% | 475,635 |
| Jul 13, 2026 | 433.00 | 459.00 | 433.00 | 445.50 | 445.50 | -1.76% | 1,366,849 |
| Jul 10, 2026 | 474.50 | 474.50 | 453.50 | 453.50 | 453.50 | -2.26% | 539,429 |
| Jul 9, 2026 | 448.00 | 473.00 | 440.30 | 464.00 | 464.00 | -0.32% | 783,372 |
| Jul 8, 2026 | 460.00 | 473.50 | 434.00 | 465.50 | 465.50 | 0.22% | 1,783,720 |
| Jul 7, 2026 | 455.00 | 467.00 | 455.00 | 464.50 | 464.50 | 0.32% | 1,699,866 |
| Jul 6, 2026 | 470.00 | 470.00 | 459.00 | 463.00 | 463.00 | -0.75% | 658,506 |
| Jul 3, 2026 | 455.00 | 466.50 | 455.00 | 466.50 | 466.50 | 1.52% | 2,179,164 |
| Jul 2, 2026 | 458.50 | 463.50 | 455.00 | 459.50 | 459.50 | 0.33% | 706,674 |
| Jul 1, 2026 | 451.00 | 459.00 | 449.00 | 458.00 | 458.00 | 0.88% | 412,067 |
| Jun 30, 2026 | 454.50 | 459.00 | 454.00 | 454.00 | 454.00 | -0.22% | 279,281 |
| Jun 29, 2026 | 459.00 | 460.50 | 452.50 | 455.00 | 455.00 | -0.66% | 347,878 |
| Jun 26, 2026 | 443.00 | 463.50 | 442.50 | 458.00 | 458.00 | -1.51% | 525,914 |
| Jun 25, 2026 | 462.00 | 469.00 | 462.00 | 465.00 | 465.00 | - | 1,200,769 |
| Jun 24, 2026 | 458.50 | 466.50 | 458.50 | 465.00 | 465.00 | 0.43% | 1,115,159 |
| Jun 23, 2026 | 461.00 | 463.00 | 455.50 | 463.00 | 463.00 | -0.86% | 2,100,758 |
| Jun 22, 2026 | 490.00 | 490.00 | 461.00 | 467.00 | 467.00 | -0.21% | 869,886 |
| Jun 19, 2026 | 470.00 | 477.90 | 463.00 | 468.00 | 468.00 | - | 2,119,852 |
| Jun 18, 2026 | 489.50 | 489.50 | 463.50 | 468.00 | 468.00 | - | 1,310,855 |
| Jun 17, 2026 | 483.50 | 483.50 | 461.50 | 468.00 | 468.00 | -0.74% | 1,058,403 |
| Jun 16, 2026 | 486.50 | 486.50 | 463.80 | 471.50 | 471.50 | 1.18% | 788,428 |
| Jun 15, 2026 | 476.00 | 476.00 | 463.30 | 466.00 | 466.00 | -0.11% | 537,057 |
| Jun 12, 2026 | 457.00 | 466.50 | 456.50 | 466.50 | 466.50 | 2.53% | 1,104,925 |
| Jun 11, 2026 | 454.00 | 457.00 | 449.50 | 455.00 | 455.00 | 0.44% | 1,270,573 |
| Jun 10, 2026 | 457.00 | 457.00 | 435.20 | 453.00 | 453.00 | 1.34% | 240,773 |
| Jun 9, 2026 | 432.50 | 456.00 | 432.50 | 447.00 | 447.00 | -1.22% | 1,041,121 |