Zigup Plc (LON:ZIG)
London · Delayed Price · Currency is GBP · Price in GBX 461.00
+6.50 (1.43%)
May 26, 2026, 4:47 PM GMT
Zigup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 430.50 | 434.50 | 434.50 | 2.48% | 505,801 |
| 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 | 413.00 | 400.00 | 410.00 | 410.00 | 0.49% | 265,103 |
| 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 | 403.16 | 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 | 411.21 | 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 | 407.18 | 409.50 | 409.50 | -1.92% | 464,576 |
| Apr 14, 2026 | 397.00 | 420.79 | 397.00 | 417.50 | 417.50 | 3.86% | 1,334,398 |
| Apr 13, 2026 | 400.00 | 403.50 | 397.01 | 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 | 381.99 | 393.00 | 393.00 | 2.75% | 495,830 |
| Mar 31, 2026 | 378.00 | 387.50 | 376.00 | 382.50 | 382.50 | 1.59% | 613,051 |
| Mar 30, 2026 | 375.00 | 384.50 | 372.28 | 376.50 | 376.50 | -1.31% | 898,821 |
| Mar 27, 2026 | 394.00 | 394.00 | 380.00 | 381.50 | 381.50 | -1.29% | 440,830 |
| Mar 26, 2026 | 380.50 | 391.00 | 380.50 | 386.50 | 386.50 | -0.64% | 426,612 |
| Mar 25, 2026 | 390.00 | 393.50 | 380.00 | 389.00 | 389.00 | 0.39% | 391,616 |
| Mar 24, 2026 | 384.50 | 387.50 | 377.00 | 387.50 | 387.50 | 1.84% | 2,011,004 |
| Mar 23, 2026 | 384.00 | 384.50 | 362.50 | 380.50 | 380.50 | -2.19% | 843,769 |
| Mar 20, 2026 | 392.00 | 395.50 | 382.50 | 389.00 | 389.00 | - | 9,936,703 |
| Mar 19, 2026 | 395.50 | 406.00 | 389.00 | 389.00 | 389.00 | -2.75% | 728,806 |
| Mar 18, 2026 | 404.00 | 407.50 | 399.00 | 400.00 | 400.00 | 0.13% | 371,714 |
| Mar 17, 2026 | 394.50 | 405.00 | 391.00 | 399.50 | 399.50 | 0.25% | 433,310 |
| Mar 16, 2026 | 398.00 | 407.00 | 393.00 | 398.50 | 398.50 | 0.13% | 2,400,468 |
| 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 |