308.00p+0.00 (+0.00%)07 Mar 2025, 13:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zigup PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 6, 2025312.00p312.00p303.50p308.00p197,782
Mar 5, 2025304.00p308.50p300.00p305.00p1,107,007
Mar 4, 2025308.50p309.00p297.00p300.00p749,723
Mar 3, 2025310.00p312.50p309.50p310.50p208,706
Feb 28, 2025308.50p311.01p306.50p311.00p1,561,101
Feb 27, 2025312.50p312.50p308.00p311.00p438,818
Feb 26, 2025311.50p314.50p310.00p312.50p778,328
Feb 25, 2025315.00p315.00p311.00p311.00p410,459
Feb 24, 2025316.00p318.50p312.00p315.00p677,748
Feb 21, 2025313.50p319.00p313.50p316.00p135,702
Feb 20, 2025318.00p318.00p312.50p314.00p156,832
Feb 19, 2025317.00p322.00p313.00p315.50p395,361
Feb 18, 2025316.50p321.00p316.50p321.00p365,353
Feb 17, 2025314.00p319.50p314.00p318.00p251,751
Feb 14, 2025315.00p318.50p312.00p317.50p231,832
Feb 13, 2025310.00p315.50p307.00p315.00p2,488,925
Feb 12, 2025317.50p317.50p305.50p308.50p457,187
Feb 11, 2025315.00p316.00p312.00p312.00p347,590
Feb 10, 2025314.50p317.50p313.13p314.00p444,180
Feb 7, 2025318.50p318.50p314.04p315.00p394,007
Feb 6, 2025312.50p316.50p310.50p315.00p1,356,878
Feb 5, 2025305.00p311.50p305.00p311.50p583,691
Feb 4, 2025306.00p310.00p302.50p308.00p459,548
Feb 3, 2025304.00p308.50p299.50p307.00p430,728
Jan 31, 2025308.00p308.00p302.00p307.50p728,975
Jan 30, 2025300.00p308.00p299.17p303.50p511,307
Jan 29, 2025302.00p305.50p301.00p303.00p265,001
Jan 28, 2025302.00p306.00p300.63p302.50p251,401
Jan 27, 2025300.00p304.00p300.00p302.00p346,005
Jan 24, 2025306.00p309.00p302.00p302.00p198,376
Jan 23, 2025305.00p305.50p300.50p303.50p494,671
Jan 22, 2025307.00p313.19p304.50p304.50p501,754
Jan 21, 2025310.00p311.50p307.50p307.50p485,721
Jan 20, 2025313.50p314.50p309.00p310.50p513,222
Jan 17, 2025309.50p314.50p304.50p313.00p406,894
Jan 16, 2025307.50p310.00p304.50p310.00p296,172
Jan 15, 2025298.00p307.00p296.50p306.50p410,670
Jan 14, 2025292.50p297.52p292.50p295.50p483,366
Jan 13, 2025288.00p294.50p287.00p293.00p610,969
Jan 10, 2025299.00p300.50p290.50p290.50p628,063
Jan 9, 2025300.00p304.50p299.00p300.00p1,177,217
Jan 8, 2025311.00p314.00p303.00p303.00p589,903
Jan 7, 2025318.00p320.50p311.50p311.50p1,435,924
Jan 6, 2025318.50p322.50p317.50p320.00p361,861
Jan 3, 2025319.00p320.51p317.50p318.50p352,533
Jan 2, 2025322.00p323.50p318.50p320.00p329,991
Dec 31, 2024315.00p321.70p315.00p321.50p188,623
Dec 30, 2024315.00p318.50p314.00p316.00p364,623
Dec 27, 2024322.00p325.00p317.00p317.00p299,300
Dec 24, 2024322.00p323.50p318.50p323.00p165,766
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00