740.00p-10.00 (-1.33%)15 Jul 2025, 18:42
Zegona Communications PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 768.00p | 774.00p | 748.00p | 750.00p | 248,453 |
Jul 11, 2025 | 754.00p | 780.00p | 748.00p | 774.00p | 319,766 |
Jul 10, 2025 | 764.00p | 764.00p | 732.00p | 752.00p | 524,634 |
Jul 9, 2025 | 746.00p | 756.00p | 740.00p | 742.00p | 185,835 |
Jul 8, 2025 | 748.00p | 751.00p | 736.00p | 740.00p | 141,775 |
Jul 7, 2025 | 754.00p | 764.00p | 736.00p | 744.00p | 168,263 |
Jul 4, 2025 | 724.00p | 766.00p | 724.00p | 750.00p | 468,590 |
Jul 3, 2025 | 698.00p | 718.00p | 696.00p | 718.00p | 144,632 |
Jul 2, 2025 | 714.00p | 722.00p | 694.00p | 696.00p | 184,301 |
Jul 1, 2025 | 702.00p | 710.00p | 694.00p | 704.00p | 382,496 |
Jun 30, 2025 | 716.00p | 720.00p | 698.00p | 702.00p | 201,002 |
Jun 27, 2025 | 710.00p | 710.00p | 678.00p | 688.00p | 440,889 |
Jun 26, 2025 | 728.00p | 730.00p | 712.00p | 712.00p | 271,327 |
Jun 25, 2025 | 730.00p | 736.00p | 716.00p | 722.00p | 155,452 |
Jun 24, 2025 | 746.00p | 763.83p | 730.00p | 732.00p | 142,394 |
Jun 23, 2025 | 730.00p | 740.00p | 720.00p | 732.00p | 88,192 |
Jun 20, 2025 | 738.00p | 742.00p | 714.00p | 734.00p | 173,120 |
Jun 19, 2025 | 778.00p | 778.00p | 730.00p | 732.00p | 1,533,921 |
Jun 18, 2025 | 742.00p | 794.00p | 726.00p | 780.00p | 315,573 |
Jun 17, 2025 | 726.00p | 734.00p | 710.00p | 730.00p | 426,563 |
Jun 16, 2025 | 740.00p | 741.10p | 724.00p | 728.00p | 185,466 |
Jun 13, 2025 | 732.00p | 740.00p | 710.00p | 738.00p | 298,369 |
Jun 12, 2025 | 750.00p | 752.00p | 726.00p | 742.00p | 193,817 |
Jun 11, 2025 | 728.00p | 750.00p | 714.00p | 750.00p | 178,162 |
Jun 10, 2025 | 714.00p | 736.00p | 700.00p | 720.00p | 174,245 |
Jun 9, 2025 | 700.00p | 738.32p | 692.00p | 716.00p | 396,059 |
Jun 6, 2025 | 688.00p | 702.00p | 680.00p | 692.00p | 111,803 |
Jun 5, 2025 | 710.00p | 712.35p | 660.00p | 680.00p | 506,415 |
Jun 4, 2025 | 698.00p | 724.00p | 692.00p | 714.00p | 227,207 |
Jun 3, 2025 | 700.00p | 712.00p | 690.00p | 698.00p | 331,878 |
Jun 2, 2025 | 690.00p | 720.00p | 690.00p | 704.00p | 106,339 |
May 30, 2025 | 698.00p | 698.00p | 676.00p | 690.00p | 144,348 |
May 29, 2025 | 680.00p | 714.00p | 662.00p | 690.00p | 377,068 |
May 28, 2025 | 666.00p | 692.00p | 648.00p | 668.00p | 478,405 |
May 27, 2025 | 756.00p | 756.00p | 574.00p | 664.00p | 2,733,510 |
May 23, 2025 | 724.00p | 750.00p | 706.00p | 738.00p | 222,152 |
May 22, 2025 | 750.00p | 750.00p | 716.00p | 724.00p | 231,685 |
May 21, 2025 | 720.00p | 759.02p | 704.00p | 752.00p | 1,254,390 |
May 20, 2025 | 704.00p | 724.00p | 702.00p | 710.00p | 141,702 |
May 19, 2025 | 718.00p | 718.00p | 688.84p | 698.00p | 275,094 |
May 16, 2025 | 658.00p | 720.00p | 648.00p | 718.00p | 441,830 |
May 15, 2025 | 650.00p | 665.40p | 636.00p | 656.00p | 212,124 |
May 14, 2025 | 660.00p | 660.00p | 636.00p | 636.00p | 190,730 |
May 13, 2025 | 688.00p | 688.00p | 642.00p | 660.00p | 216,351 |
May 12, 2025 | 674.00p | 692.00p | 652.00p | 662.00p | 263,324 |
May 9, 2025 | 670.00p | 692.00p | 668.00p | 670.00p | 465,182 |
May 8, 2025 | 698.00p | 700.00p | 660.64p | 662.00p | 265,252 |
May 7, 2025 | 698.00p | 708.00p | 684.00p | 696.00p | 332,274 |
May 6, 2025 | 700.00p | 728.00p | 686.00p | 694.00p | 509,312 |
May 2, 2025 | 652.00p | 696.00p | 648.00p | 684.00p | 221,729 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.