Zigup Plc (LON:ZIG)
London · Delayed Price · Currency is GBP · Price in GBX 469.00
+3.00 (0.64%)
Jun 16, 2026, 4:30 PM GMT
Zigup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 476.00 | 476.00 | 463.32 | 466.00 | 466.00 | -0.11% | 537,057 |
| Jun 12, 2026 | 457.00 | 466.50 | 456.50 | 466.50 | 466.50 | 2.53% | 1,104,922 |
| 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 | 435.21 | 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 |
| Jun 8, 2026 | 449.00 | 455.50 | 447.08 | 452.50 | 452.50 | -0.66% | 320,306 |
| Jun 5, 2026 | 445.00 | 463.00 | 445.00 | 455.50 | 455.50 | -1.09% | 976,690 |
| Jun 4, 2026 | 457.50 | 461.00 | 455.00 | 460.50 | 460.50 | 0.33% | 277,898 |
| Jun 3, 2026 | 464.00 | 466.00 | 457.60 | 459.00 | 459.00 | -1.71% | 370,389 |
| Jun 2, 2026 | 484.00 | 484.00 | 463.50 | 467.00 | 467.00 | 0.43% | 1,218,759 |
| Jun 1, 2026 | 469.00 | 472.00 | 458.00 | 465.00 | 465.00 | -0.85% | 428,872 |
| May 29, 2026 | 470.00 | 472.50 | 468.00 | 469.00 | 469.00 | - | 1,007,123 |
| May 28, 2026 | 470.00 | 471.00 | 461.00 | 469.00 | 469.00 | -0.21% | 448,393 |
| May 27, 2026 | 485.50 | 485.50 | 463.50 | 470.00 | 470.00 | 1.95% | 905,828 |
| May 26, 2026 | 459.50 | 465.00 | 452.50 | 461.00 | 461.00 | 1.43% | 815,511 |
| May 22, 2026 | 434.50 | 454.50 | 434.50 | 454.50 | 454.50 | 4.60% | 1,594,454 |
| May 21, 2026 | 444.50 | 447.50 | 426.30 | 434.50 | 434.50 | 2.48% | 505,803 |
| May 20, 2026 | 416.00 | 426.50 | 412.70 | 424.00 | 424.00 | 1.44% | 564,160 |
| May 19, 2026 | 408.50 | 418.50 | 401.00 | 418.00 | 418.00 | 1.95% | 500,979 |
| May 18, 2026 | 400.00 | 413.50 | 400.00 | 410.00 | 410.00 | 0.49% | 265,109 |
| May 15, 2026 | 430.00 | 430.00 | 401.50 | 408.00 | 408.00 | -1.09% | 430,052 |
| May 14, 2026 | 403.00 | 416.50 | 403.00 | 412.50 | 412.50 | 0.36% | 244,067 |
| May 13, 2026 | 403.00 | 413.50 | 403.00 | 411.00 | 411.00 | 0.61% | 589,432 |
| May 12, 2026 | 421.00 | 421.00 | 407.00 | 408.50 | 408.50 | -1.68% | 225,945 |
| May 11, 2026 | 403.00 | 416.00 | 403.00 | 415.50 | 415.50 | -0.12% | 381,958 |
| May 8, 2026 | 404.50 | 425.00 | 400.00 | 416.00 | 416.00 | 2.97% | 777,443 |
| May 7, 2026 | 408.00 | 415.00 | 403.20 | 404.00 | 404.00 | -0.98% | 339,060 |
| May 6, 2026 | 400.50 | 410.50 | 400.50 | 408.00 | 408.00 | 2.90% | 322,739 |
| May 5, 2026 | 393.50 | 402.30 | 390.00 | 396.50 | 396.50 | -0.75% | 420,254 |
| May 1, 2026 | 385.00 | 403.50 | 385.00 | 399.50 | 399.50 | -0.50% | 148,245 |
| Apr 30, 2026 | 392.50 | 405.50 | 388.50 | 401.50 | 401.50 | 2.42% | 560,000 |
| Apr 29, 2026 | 399.00 | 401.50 | 392.00 | 392.00 | 392.00 | -1.88% | 216,149 |
| Apr 28, 2026 | 416.00 | 416.00 | 398.50 | 399.50 | 399.50 | -0.50% | 300,609 |
| Apr 27, 2026 | 416.00 | 416.00 | 397.50 | 401.50 | 401.50 | 0.50% | 260,822 |
| Apr 24, 2026 | 400.50 | 402.50 | 394.50 | 399.50 | 399.50 | -0.99% | 314,859 |
| Apr 23, 2026 | 409.50 | 409.50 | 401.50 | 403.50 | 403.50 | -1.94% | 239,143 |
| Apr 22, 2026 | 430.00 | 430.00 | 411.20 | 411.50 | 411.50 | -1.91% | 297,588 |
| Apr 21, 2026 | 416.00 | 423.50 | 416.00 | 419.50 | 419.50 | 0.72% | 325,713 |
| Apr 20, 2026 | 418.00 | 418.00 | 411.00 | 416.50 | 416.50 | -0.48% | 236,718 |
| Apr 17, 2026 | 417.50 | 419.00 | 407.50 | 418.50 | 418.50 | 1.45% | 387,592 |
| Apr 16, 2026 | 410.00 | 413.00 | 407.50 | 412.50 | 412.50 | 0.73% | 789,297 |
| Apr 15, 2026 | 418.00 | 420.00 | 407.20 | 409.50 | 409.50 | -1.92% | 464,576 |
| Apr 14, 2026 | 397.00 | 420.80 | 397.00 | 417.50 | 417.50 | 3.86% | 1,334,398 |
| Apr 13, 2026 | 400.00 | 403.50 | 397.00 | 402.00 | 402.00 | -0.12% | 505,304 |
| Apr 10, 2026 | 421.00 | 421.00 | 400.00 | 402.50 | 402.50 | - | 358,239 |
| Apr 9, 2026 | 421.00 | 421.00 | 399.00 | 402.50 | 402.50 | -0.12% | 327,772 |
| Apr 8, 2026 | 399.00 | 408.50 | 399.00 | 403.00 | 403.00 | 3.73% | 840,230 |
| Apr 7, 2026 | 389.00 | 396.00 | 385.50 | 388.50 | 388.50 | -0.13% | 669,101 |
| Apr 2, 2026 | 388.50 | 393.50 | 382.50 | 389.00 | 389.00 | -1.02% | 833,887 |
| Apr 1, 2026 | 392.00 | 394.50 | 382.00 | 393.00 | 393.00 | 2.75% | 495,830 |