Zegona Communications plc (LON:ZEG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,235.00
+5.00 (0.41%)
Sep 29, 2025, 10:43 AM BST
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,175.00 | 1,235.00 | 1,175.00 | 1,230.00 | 1,230.00 | 4.68% | 168,676 |
| Sep 25, 2025 | 1,205.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,175.00 | -2.08% | 253,669 |
| Sep 24, 2025 | 1,190.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 1.27% | 203,636 |
| Sep 23, 2025 | 1,200.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,185.00 | -0.84% | 1,229,923 |
| Sep 22, 2025 | 1,205.00 | 1,222.90 | 1,180.00 | 1,195.00 | 1,195.00 | -0.83% | 188,149 |
| Sep 19, 2025 | 1,225.00 | 1,250.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.23% | 1,887,591 |
| Sep 18, 2025 | 1,210.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.83% | 135,510 |
| Sep 17, 2025 | 1,190.00 | 1,210.00 | 1,157.11 | 1,210.00 | 1,210.00 | 2.54% | 176,040 |
| Sep 16, 2025 | 1,215.00 | 1,250.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 350,284 |
| Sep 15, 2025 | 1,240.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 357,001 |
| Sep 12, 2025 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.81% | 319,653 |
| Sep 11, 2025 | 1,205.00 | 1,245.00 | 1,200.00 | 1,235.00 | 1,235.00 | 2.92% | 261,551 |
| Sep 10, 2025 | 1,190.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 2.13% | 268,861 |
| Sep 9, 2025 | 1,165.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,175.00 | - | 107,729 |
| Sep 8, 2025 | 1,170.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.73% | 173,887 |
| Sep 5, 2025 | 1,160.00 | 1,170.00 | 1,135.50 | 1,155.00 | 1,155.00 | 0.43% | 177,123 |
| Sep 4, 2025 | 1,130.00 | 1,155.00 | 1,075.00 | 1,150.00 | 1,150.00 | 1.32% | 577,910 |
| Sep 3, 2025 | 1,170.00 | 1,180.00 | 1,125.00 | 1,135.00 | 1,135.00 | -2.58% | 337,249 |
| Sep 2, 2025 | 1,195.00 | 1,195.00 | 1,145.00 | 1,165.00 | 1,165.00 | -1.27% | 217,182 |
| Sep 1, 2025 | 1,175.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.85% | 127,641 |
| Aug 29, 2025 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.86% | 201,436 |
| Aug 28, 2025 | 1,190.00 | 1,200.00 | 1,129.09 | 1,160.00 | 1,160.00 | -2.52% | 426,520 |
| Aug 27, 2025 | 1,200.00 | 1,214.24 | 1,175.00 | 1,190.00 | 1,190.00 | - | 245,920 |
| Aug 26, 2025 | 1,180.00 | 1,220.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.03% | 445,058 |
| Aug 22, 2025 | 1,130.00 | 1,165.00 | 1,110.00 | 1,155.00 | 1,155.00 | 3.13% | 221,667 |
| Aug 21, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 161,736 |
| Aug 20, 2025 | 1,130.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | -2.65% | 275,454 |
| Aug 19, 2025 | 1,100.00 | 1,130.00 | 1,085.00 | 1,130.00 | 1,130.00 | 2.26% | 178,458 |
| Aug 18, 2025 | 1,105.00 | 1,135.00 | 1,085.00 | 1,105.00 | 1,105.00 | 0.91% | 223,234 |
| Aug 15, 2025 | 1,095.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | -0.90% | 271,799 |
| Aug 14, 2025 | 1,085.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1.84% | 251,315 |
| Aug 13, 2025 | 1,070.00 | 1,110.00 | 1,050.00 | 1,085.00 | 1,085.00 | 3.83% | 446,576 |
| Aug 12, 2025 | 1,075.00 | 1,085.00 | 1,020.00 | 1,045.00 | 1,045.00 | -2.34% | 385,889 |
| Aug 11, 2025 | 1,005.00 | 1,070.00 | 1,000.00 | 1,070.00 | 1,070.00 | 7.65% | 601,266 |
| Aug 8, 2025 | 994.00 | 1,025.00 | 984.00 | 994.00 | 994.00 | 0.81% | 502,537 |
| Aug 7, 2025 | 996.00 | 1,010.00 | 972.00 | 986.00 | 986.00 | -0.40% | 295,945 |
| Aug 6, 2025 | 964.00 | 990.00 | 960.00 | 990.00 | 990.00 | 2.70% | 289,257 |
| Aug 5, 2025 | 946.00 | 975.00 | 934.00 | 964.00 | 964.00 | 2.99% | 293,409 |
| Aug 4, 2025 | 900.00 | 950.00 | 868.00 | 936.00 | 936.00 | 7.59% | 1,080,647 |
| Aug 1, 2025 | 884.00 | 886.00 | 852.00 | 870.00 | 870.00 | -2.03% | 303,312 |
| Jul 31, 2025 | 878.00 | 904.71 | 876.00 | 888.00 | 888.00 | 1.37% | 505,616 |
| Jul 30, 2025 | 852.00 | 880.00 | 850.00 | 876.00 | 876.00 | 2.34% | 167,244 |
| Jul 29, 2025 | 830.00 | 860.00 | 812.00 | 856.00 | 856.00 | 3.13% | 458,453 |
| Jul 28, 2025 | 830.00 | 836.00 | 816.00 | 830.00 | 830.00 | 1.47% | 532,589 |
| Jul 25, 2025 | 778.00 | 818.00 | 778.00 | 818.00 | 818.00 | 5.68% | 251,032 |
| Jul 24, 2025 | 784.00 | 790.00 | 764.00 | 774.00 | 774.00 | - | 1,200,804 |
| Jul 23, 2025 | 794.00 | 794.00 | 768.00 | 774.00 | 774.00 | -1.28% | 140,491 |
| Jul 22, 2025 | 776.00 | 790.00 | 754.00 | 784.00 | 784.00 | 2.08% | 563,080 |
| Jul 21, 2025 | 752.00 | 796.00 | 742.00 | 768.00 | 768.00 | 4.35% | 388,587 |
| Jul 18, 2025 | 744.00 | 744.00 | 722.00 | 736.00 | 736.00 | -1.08% | 389,601 |