Zigup Plc (LON:ZIG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 465.00
+0.50 (0.11%)
Nov 9, 2026, 4:37 PM GMT
Zigup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 471.00 | 471.00 | 452.50 | 465.00 | 465.00 | 0.11% | 145,431 |
| Nov 6, 2026 | 475.00 | 475.00 | 454.00 | 464.50 | 464.50 | -0.64% | 322,927 |
| Nov 5, 2026 | 445.50 | 472.78 | 445.50 | 467.50 | 467.50 | 0.11% | 684,688 |
| Nov 4, 2026 | 455.00 | 467.64 | 455.00 | 467.00 | 467.00 | 0.76% | 1,081,163 |
| Nov 3, 2026 | 466.00 | 469.00 | 460.00 | 463.50 | 463.50 | -0.75% | 213,666 |
| Nov 2, 2026 | 445.50 | 467.00 | 445.50 | 467.00 | 467.00 | 1.30% | 274,337 |
| Oct 30, 2026 | 465.00 | 465.00 | 456.50 | 461.00 | 461.00 | -0.22% | 226,915 |
| Oct 29, 2026 | 459.00 | 468.50 | 459.00 | 462.00 | 462.00 | 0.22% | 132,468 |
| Oct 28, 2026 | 460.00 | 466.00 | 459.50 | 461.00 | 461.00 | -0.54% | 93,442 |
| Oct 27, 2026 | 457.50 | 464.50 | 456.00 | 463.50 | 463.50 | 0.54% | 190,955 |
| Oct 26, 2026 | 469.00 | 471.00 | 445.50 | 461.00 | 461.00 | -0.65% | 250,493 |
| Oct 23, 2026 | 445.50 | 464.50 | 445.50 | 464.00 | 464.00 | 0.76% | 481,263 |
| Oct 22, 2026 | 460.00 | 460.50 | 450.00 | 460.50 | 460.50 | 0.44% | 287,325 |
| Oct 21, 2026 | 445.50 | 459.50 | 445.50 | 458.50 | 458.50 | 0.33% | 192,296 |
| Oct 20, 2026 | 460.00 | 460.00 | 448.00 | 457.00 | 457.00 | 0.22% | 163,920 |
| Oct 19, 2026 | 457.00 | 458.50 | 451.00 | 456.00 | 456.00 | -0.55% | 220,945 |
| Oct 16, 2026 | 453.50 | 459.50 | 449.00 | 458.50 | 458.50 | 1.44% | 360,580 |
| Oct 15, 2026 | 447.50 | 459.30 | 434.00 | 452.00 | 452.00 | 1.69% | 1,103,293 |
| Oct 14, 2026 | 440.50 | 449.50 | 440.50 | 444.50 | 444.50 | 0.79% | 324,430 |
| Oct 13, 2026 | 436.00 | 441.00 | 436.00 | 441.00 | 441.00 | 1.26% | 399,733 |
| Oct 12, 2026 | 425.50 | 443.50 | 425.50 | 435.50 | 435.50 | -0.91% | 214,755 |
| Oct 9, 2026 | 453.50 | 453.50 | 433.00 | 439.50 | 439.50 | 1.74% | 155,387 |
| Oct 8, 2026 | 431.00 | 436.50 | 428.00 | 432.00 | 432.00 | -1.14% | 185,158 |
| Oct 7, 2026 | 440.00 | 455.00 | 434.50 | 437.00 | 437.00 | -0.57% | 232,769 |
| Oct 6, 2026 | 440.50 | 446.50 | 438.00 | 439.50 | 439.50 | -0.11% | 247,856 |
| Oct 5, 2026 | 445.00 | 450.00 | 440.00 | 440.00 | 440.00 | -1.57% | 362,224 |
| Oct 2, 2026 | 452.00 | 458.50 | 444.50 | 447.00 | 447.00 | -1.43% | 397,875 |
| Oct 1, 2026 | 470.00 | 471.30 | 450.00 | 453.50 | 453.50 | -4.02% | 777,100 |
| Sep 30, 2026 | 468.00 | 481.00 | 463.20 | 472.50 | 472.50 | 1.07% | 1,422,826 |
| Sep 29, 2026 | 450.00 | 467.50 | 446.00 | 467.50 | 467.50 | 7.97% | 1,826,595 |
| Sep 28, 2026 | 430.50 | 438.50 | 430.50 | 433.00 | 433.00 | 1.05% | 274,364 |
| Sep 25, 2026 | 438.50 | 446.00 | 427.00 | 428.50 | 428.50 | 0.12% | 212,199 |
| 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% | 181,469 |
| Sep 22, 2026 | 426.50 | 437.00 | 426.50 | 432.50 | 432.50 | 0.35% | 653,908 |
| Sep 21, 2026 | 442.00 | 442.00 | 423.50 | 431.00 | 431.00 | 1.89% | 1,511,505 |
| 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% | 402,846 |
| Sep 16, 2026 | 417.00 | 426.00 | 415.00 | 426.00 | 426.00 | 2.53% | 440,831 |
| Sep 15, 2026 | 414.50 | 419.00 | 413.00 | 415.50 | 415.50 | -0.72% | 387,376 |
| Sep 14, 2026 | 416.00 | 422.00 | 413.30 | 418.50 | 418.50 | -0.24% | 1,041,291 |
| Sep 11, 2026 | 401.00 | 421.50 | 401.00 | 419.50 | 419.50 | 1.94% | 277,781 |
| Sep 10, 2026 | 411.00 | 417.00 | 409.50 | 411.50 | 411.50 | -0.96% | 315,194 |
| Sep 9, 2026 | 426.00 | 427.50 | 414.50 | 415.50 | 415.50 | -2.69% | 442,059 |
| Sep 8, 2026 | 431.00 | 434.00 | 423.00 | 427.00 | 427.00 | -1.50% | 207,758 |
| Sep 7, 2026 | 435.00 | 438.00 | 433.50 | 433.50 | 433.50 | -0.46% | 259,368 |
| 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 | 429.60 | 433.00 | 433.00 | -1.37% | 407,178 |
| Sep 1, 2026 | 436.00 | 440.50 | 432.00 | 439.00 | 439.00 | -0.57% | 476,655 |