1. Share Prices

  2. Zegona Communications PLC (ZEG)

1,340.00p-35.00 (-2.55%)09 Dec 2025, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zegona Communications PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20251425.00p1440.00p1370.00p1375.00p674,218
Dec 5, 20251470.00p1470.00p1400.00p1425.00p771,146
Dec 4, 20251475.00p1475.00p1445.00p1455.00p479,525
Dec 3, 20251470.00p1475.00p1440.00p1470.00p278,045
Dec 2, 20251450.00p1470.00p1425.00p1470.00p537,434
Dec 1, 20251425.00p1450.00p1405.00p1450.00p323,565
Nov 28, 20251405.00p1460.00p1380.00p1460.00p1,028,715
Nov 27, 20251400.00p1425.00p1365.00p1385.00p604,372
Nov 26, 20251355.00p1365.00p1310.00p1350.00p440,469
Nov 25, 20251350.00p1385.00p1300.00p1345.00p589,910
Nov 24, 20251300.00p1355.00p1290.00p1355.00p501,803
Nov 21, 20251240.00p1325.00p1225.00p1280.00p423,178
Nov 20, 20251210.00p1280.00p1210.00p1265.00p527,171
Nov 19, 20251190.00p1205.00p1190.00p1195.00p57,862
Nov 18, 20251185.00p1210.00p1166.36p1185.00p217,036
Nov 17, 20251190.00p1210.00p1180.00p1200.00p180,364
Nov 14, 20251170.00p1190.00p1145.00p1185.00p278,182
Nov 13, 20251185.00p1200.00p1175.00p1175.00p220,669
Nov 12, 20251185.00p1210.00p1170.00p1185.00p185,931
Nov 11, 20251210.00p1215.00p1173.15p1180.00p142,416
Nov 10, 20251185.00p1215.00p1175.00p1195.00p254,135
Nov 7, 20251180.00p1195.00p1150.00p1175.00p347,060
Nov 6, 20251210.00p1245.00p1180.00p1185.00p499,736
Nov 5, 20251260.00p1270.00p1210.00p1210.00p182,140
Nov 4, 20251225.00p1275.00p1215.00p1265.00p360,220
Nov 3, 20251250.00p1280.00p1240.00p1245.00p297,207
Oct 31, 20251270.00p1285.00p1200.00p1230.00p478,182
Oct 30, 20251260.00p1305.00p1255.00p1275.00p1,053,077
Oct 29, 20251255.00p1290.00p1250.00p1255.00p255,469
Oct 28, 20251215.00p1255.00p1175.00p1250.00p533,035
Oct 27, 20251210.00p1220.00p1190.00p1210.00p319,628
Oct 24, 20251215.00p1225.00p1166.65p1210.00p366,506
Oct 23, 20251240.00p1240.00p1205.00p1214.81p192,748
Oct 22, 20251265.00p1275.00p1220.00p1225.00p172,609
Oct 21, 20251265.00p1295.00p1260.00p1260.00p1,201,991
Oct 20, 20251295.00p1315.00p1265.00p1270.00p239,691
Oct 17, 20251275.00p1290.00p1250.00p1275.00p363,007
Oct 16, 20251280.00p1295.00p1255.00p1295.00p382,093
Oct 15, 20251265.00p1280.00p1265.00p1275.00p237,080
Oct 14, 20251270.00p1270.00p1235.00p1255.00p265,404
Oct 13, 20251295.00p1320.00p1250.00p1260.00p439,797
Oct 10, 20251335.00p1345.00p1280.00p1280.00p320,271
Oct 9, 20251285.00p1350.00p1280.00p1350.00p416,003
Oct 8, 20251285.00p1300.00p1265.00p1300.00p244,514
Oct 7, 20251325.00p1340.00p1285.00p1285.00p313,856
Oct 6, 20251330.00p1350.00p1305.00p1330.00p291,485
Oct 3, 20251320.00p1345.19p1300.00p1325.00p542,619
Oct 2, 20251320.00p1330.00p1280.00p1320.00p300,581
Oct 1, 20251240.00p1315.00p1235.00p1300.00p637,004
Sep 30, 20251245.00p1280.00p1215.00p1230.00p364,173
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55