Zigup Plc (LON:ZIG)
London · Delayed Price · Currency is GBP · Price in GBX 428.50
+0.50 (0.12%)
Sep 25, 2026, 4:35 PM GMT
Zigup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 438.50 | 439.00 | 427.00 | 428.50 | 428.50 | 0.12% | 212,196 |
| Sep 24, 2026 | 430.50 | 431.50 | 425.50 | 428.00 | 428.00 | 0.23% | 215,446 |
| Sep 23, 2026 | 435.00 | 435.00 | 426.50 | 427.00 | 427.00 | -1.27% | 181,470 |
| Sep 22, 2026 | 426.50 | 436.50 | 426.50 | 432.50 | 432.50 | 0.35% | 307,905 |
| Sep 21, 2026 | 442.00 | 442.00 | 425.00 | 431.00 | 431.00 | 1.89% | 293,883 |
| Sep 18, 2026 | 449.50 | 449.50 | 421.00 | 423.00 | 423.00 | -1.17% | 1,538,071 |
| Sep 17, 2026 | 421.00 | 432.00 | 421.00 | 428.00 | 428.00 | 0.47% | 402,845 |
| Sep 16, 2026 | 417.00 | 426.00 | 417.00 | 426.00 | 426.00 | 2.53% | 430,584 |
| Sep 15, 2026 | 414.50 | 419.00 | 413.00 | 415.50 | 415.50 | -0.72% | 387,376 |
| Sep 14, 2026 | 416.00 | 422.00 | 415.50 | 418.50 | 418.50 | -0.24% | 353,336 |
| Sep 11, 2026 | 401.00 | 421.50 | 401.00 | 419.50 | 419.50 | 1.94% | 277,779 |
| Sep 10, 2026 | 411.00 | 415.50 | 410.00 | 411.50 | 411.50 | -0.96% | 315,190 |
| Sep 9, 2026 | 426.00 | 427.51 | 414.50 | 415.50 | 415.50 | -2.69% | 442,059 |
| Sep 8, 2026 | 431.00 | 432.00 | 426.50 | 427.00 | 427.00 | -1.50% | 207,757 |
| Sep 7, 2026 | 435.00 | 438.00 | 433.50 | 433.50 | 433.50 | -0.46% | 257,739 |
| Sep 4, 2026 | 439.00 | 439.00 | 432.50 | 435.50 | 435.50 | 0.58% | 203,939 |
| Sep 3, 2026 | 433.00 | 434.50 | 429.00 | 433.00 | 433.00 | - | 192,210 |
| Sep 2, 2026 | 442.00 | 442.00 | 430.00 | 433.00 | 433.00 | -1.37% | 385,644 |
| Sep 1, 2026 | 436.00 | 440.50 | 432.00 | 439.00 | 439.00 | -0.57% | 476,655 |
| Aug 28, 2026 | 437.00 | 442.00 | 433.50 | 441.50 | 441.50 | 1.49% | 617,075 |
| Aug 27, 2026 | 447.50 | 447.92 | 429.37 | 435.00 | 435.00 | -1.87% | 1,078,610 |
| Aug 26, 2026 | 484.00 | 484.00 | 460.50 | 461.50 | 443.30 | -0.75% | 563,563 |
| Aug 25, 2026 | 464.00 | 471.00 | 462.00 | 465.00 | 446.66 | -0.11% | 357,290 |
| Aug 24, 2026 | 466.00 | 469.00 | 463.50 | 465.50 | 447.14 | -0.11% | 347,468 |
| Aug 21, 2026 | 469.00 | 485.00 | 462.00 | 466.00 | 447.62 | 0.76% | 343,136 |
| Aug 20, 2026 | 486.50 | 486.50 | 461.00 | 462.50 | 444.26 | -0.22% | 228,864 |
| Aug 19, 2026 | 466.00 | 472.50 | 462.50 | 463.50 | 445.22 | -0.86% | 422,138 |
| Aug 18, 2026 | 473.50 | 477.00 | 467.00 | 467.50 | 449.06 | -1.37% | 397,030 |
| Aug 17, 2026 | 488.00 | 488.00 | 472.00 | 474.00 | 455.31 | -0.73% | 262,971 |
| Aug 14, 2026 | 480.50 | 480.50 | 475.00 | 477.50 | 458.67 | -0.10% | 398,258 |
| Aug 13, 2026 | 483.00 | 483.00 | 469.00 | 478.00 | 459.15 | 2.47% | 620,359 |
| Aug 12, 2026 | 469.00 | 487.50 | 466.00 | 466.50 | 448.10 | - | 215,249 |
| Aug 11, 2026 | 466.50 | 470.30 | 462.00 | 466.50 | 448.10 | -0.21% | 327,878 |
| Aug 10, 2026 | 488.00 | 488.00 | 464.50 | 467.50 | 449.06 | 0.11% | 1,073,079 |
| Aug 7, 2026 | 464.50 | 480.00 | 462.00 | 467.00 | 448.58 | 0.76% | 207,099 |
| Aug 6, 2026 | 466.00 | 466.00 | 461.00 | 463.50 | 445.22 | -0.22% | 4,945,989 |
| Aug 5, 2026 | 466.50 | 471.50 | 463.00 | 464.50 | 446.18 | 0.54% | 390,741 |
| Aug 4, 2026 | 472.00 | 481.50 | 459.73 | 462.00 | 443.78 | -0.22% | 279,874 |
| Aug 3, 2026 | 464.00 | 473.32 | 458.00 | 463.00 | 444.74 | 0.11% | 223,348 |
| Jul 31, 2026 | 464.50 | 470.50 | 461.50 | 462.50 | 444.26 | -1.18% | 349,028 |
| Jul 30, 2026 | 473.00 | 473.00 | 465.50 | 468.00 | 449.54 | 0.65% | 291,120 |
| Jul 29, 2026 | 485.00 | 485.00 | 461.00 | 465.00 | 446.66 | 0.22% | 665,196 |
| Jul 28, 2026 | 479.00 | 479.00 | 454.50 | 464.00 | 445.70 | 1.98% | 651,119 |
| Jul 27, 2026 | 450.00 | 460.00 | 450.00 | 455.00 | 437.06 | 0.11% | 453,539 |
| Jul 24, 2026 | 453.50 | 454.50 | 446.50 | 454.50 | 436.58 | 0.66% | 567,375 |
| Jul 23, 2026 | 454.00 | 457.00 | 446.50 | 451.50 | 433.69 | -1.42% | 211,900 |
| Jul 22, 2026 | 475.50 | 475.50 | 447.50 | 458.00 | 439.94 | 0.88% | 189,204 |
| Jul 21, 2026 | 452.00 | 460.50 | 448.00 | 454.00 | 436.10 | 0.44% | 380,007 |
| Jul 20, 2026 | 478.50 | 478.50 | 449.50 | 452.00 | 434.17 | -0.77% | 361,323 |
| Jul 17, 2026 | 456.50 | 463.00 | 452.50 | 455.50 | 437.54 | -0.44% | 403,432 |