343.50p+3.00 (+0.88%)15 Jul 2025, 18:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zigup PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 14, 2025340.00p346.50p336.50p340.50p529,620
Jul 11, 2025328.00p340.00p328.00p338.00p650,398
Jul 10, 2025327.00p336.00p327.00p329.00p736,166
Jul 9, 2025349.50p353.00p323.00p327.50p2,492,772
Jul 8, 2025354.00p365.00p354.00p361.50p1,028,719
Jul 7, 2025353.00p357.00p352.50p356.00p251,958
Jul 4, 2025349.50p359.00p349.50p355.00p1,199,004
Jul 3, 2025349.50p361.50p349.50p359.00p216,194
Jul 2, 2025357.50p357.78p352.00p353.00p298,441
Jul 1, 2025351.00p357.50p351.00p356.50p400,364
Jun 30, 2025361.00p363.00p352.50p355.00p300,657
Jun 27, 2025365.00p365.00p356.00p360.00p313,586
Jun 26, 2025350.00p358.00p350.00p354.00p915,852
Jun 25, 2025350.00p356.50p350.00p353.00p215,843
Jun 24, 2025357.50p357.50p350.50p353.00p234,305
Jun 23, 2025342.50p352.50p340.93p349.50p3,215,770
Jun 20, 2025347.50p352.00p343.00p343.00p2,982,764
Jun 19, 2025352.50p353.00p347.00p347.50p316,313
Jun 18, 2025352.50p355.50p350.00p353.50p209,946
Jun 17, 2025365.00p365.00p351.00p354.00p1,127,058
Jun 16, 2025365.00p365.00p355.00p358.50p152,856
Jun 13, 2025354.00p361.50p350.50p356.50p373,822
Jun 12, 2025348.50p358.50p348.50p358.50p200,990
Jun 11, 2025365.00p365.00p354.00p357.00p198,947
Jun 10, 2025359.00p361.50p357.00p358.00p1,245,779
Jun 9, 2025365.00p365.00p352.00p355.50p386,580
Jun 6, 2025350.00p357.00p349.00p353.50p700,184
Jun 5, 2025359.50p359.50p348.50p350.00p192,545
Jun 4, 2025351.00p354.50p349.00p350.50p323,834
Jun 3, 2025350.00p352.00p346.00p350.00p200,264
Jun 2, 2025345.00p350.50p345.00p349.00p197,946
May 30, 2025356.50p356.50p347.50p348.00p1,048,764
May 29, 2025355.50p357.50p345.50p346.50p648,443
May 28, 2025352.50p356.50p345.58p352.50p295,559
May 27, 2025358.00p358.00p342.00p351.00p601,958
May 23, 2025348.00p357.50p345.50p348.50p364,407
May 22, 2025344.00p361.00p344.00p350.00p993,026
May 21, 2025354.00p359.50p345.50p354.00p855,391
May 20, 2025333.00p343.50p333.00p340.00p239,630
May 19, 2025339.00p339.00p334.00p337.00p392,093
May 16, 2025347.00p347.00p336.00p339.00p325,263
May 15, 2025330.50p346.50p330.50p342.00p992,528
May 14, 2025336.00p339.50p329.00p338.50p758,909
May 13, 2025319.50p333.00p319.50p332.00p364,892
May 12, 2025322.00p332.50p322.00p326.50p272,950
May 9, 2025326.00p326.00p320.00p322.50p332,729
May 8, 2025326.00p326.00p315.50p321.50p198,311
May 7, 2025326.00p326.00p315.00p321.50p265,477
May 6, 2025326.00p326.00p311.73p318.00p346,653
May 2, 2025320.00p323.50p316.50p319.50p288,064
Showing 1 to 50 of 253
July
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
30
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
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
July
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
29
30
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
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