Zegona Communications plc (LON:ZEG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,425.00
-30.00 (-2.06%)
At close: Dec 5, 2025
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,470.00 | 1,470.00 | 1,405.00 | 1,425.00 | 1,425.00 | -2.06% | 771,125 |
| Dec 4, 2025 | 1,475.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.02% | 446,384 |
| Dec 3, 2025 | 1,470.00 | 1,475.00 | 1,445.00 | 1,470.00 | 1,470.00 | - | 276,542 |
| Dec 2, 2025 | 1,450.00 | 1,470.00 | 1,425.00 | 1,470.00 | 1,470.00 | 1.38% | 535,404 |
| Dec 1, 2025 | 1,425.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | -0.68% | 323,566 |
| Nov 28, 2025 | 1,405.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,460.00 | 5.42% | 1,028,715 |
| Nov 27, 2025 | 1,400.00 | 1,425.00 | 1,365.00 | 1,385.00 | 1,385.00 | 2.59% | 604,373 |
| Nov 26, 2025 | 1,355.00 | 1,365.00 | 1,310.00 | 1,350.00 | 1,350.00 | 0.37% | 440,469 |
| Nov 25, 2025 | 1,350.00 | 1,385.00 | 1,300.00 | 1,345.00 | 1,345.00 | -0.74% | 589,910 |
| Nov 24, 2025 | 1,300.00 | 1,355.00 | 1,295.00 | 1,355.00 | 1,355.00 | 5.86% | 501,801 |
| Nov 21, 2025 | 1,240.00 | 1,325.00 | 1,225.00 | 1,280.00 | 1,280.00 | 1.19% | 451,911 |
| Nov 20, 2025 | 1,210.00 | 1,280.00 | 1,210.00 | 1,265.00 | 1,265.00 | 5.42% | 517,072 |
| Nov 19, 2025 | 1,190.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1.27% | 138,055 |
| Nov 18, 2025 | 1,185.00 | 1,210.00 | 1,166.36 | 1,185.00 | 1,185.00 | -1.25% | 217,036 |
| Nov 17, 2025 | 1,190.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.27% | 180,365 |
| Nov 14, 2025 | 1,170.00 | 1,190.00 | 1,145.00 | 1,185.00 | 1,185.00 | 0.85% | 278,183 |
| Nov 13, 2025 | 1,185.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.84% | 220,670 |
| Nov 12, 2025 | 1,185.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | 0.42% | 185,931 |
| Nov 11, 2025 | 1,210.00 | 1,215.00 | 1,173.15 | 1,180.00 | 1,180.00 | -1.26% | 142,417 |
| Nov 10, 2025 | 1,185.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1.70% | 254,135 |
| Nov 7, 2025 | 1,180.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | -0.84% | 347,060 |
| Nov 6, 2025 | 1,210.00 | 1,245.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.07% | 499,737 |
| Nov 5, 2025 | 1,260.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | -4.35% | 182,140 |
| Nov 4, 2025 | 1,225.00 | 1,275.00 | 1,215.00 | 1,265.00 | 1,265.00 | 1.61% | 360,220 |
| Nov 3, 2025 | 1,250.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,245.00 | 1.22% | 297,207 |
| Oct 31, 2025 | 1,270.00 | 1,285.00 | 1,200.00 | 1,230.00 | 1,230.00 | -3.15% | 478,183 |
| Oct 30, 2025 | 1,260.00 | 1,305.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.20% | 1,058,365 |
| Oct 29, 2025 | 1,255.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.40% | 255,469 |
| Oct 28, 2025 | 1,215.00 | 1,255.00 | 1,175.00 | 1,250.00 | 1,250.00 | 3.31% | 533,035 |
| Oct 27, 2025 | 1,210.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | - | 319,628 |
| Oct 24, 2025 | 1,215.00 | 1,225.00 | 1,166.65 | 1,210.00 | 1,210.00 | -0.41% | 366,506 |
| Oct 23, 2025 | 1,240.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.82% | 204,252 |
| Oct 22, 2025 | 1,265.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,225.00 | -2.78% | 172,609 |
| Oct 21, 2025 | 1,265.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 1,201,991 |
| Oct 20, 2025 | 1,295.00 | 1,315.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.39% | 239,691 |
| Oct 17, 2025 | 1,275.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,275.00 | -1.54% | 363,007 |
| Oct 16, 2025 | 1,280.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 1.57% | 382,093 |
| Oct 15, 2025 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 1.59% | 237,080 |
| Oct 14, 2025 | 1,270.00 | 1,270.00 | 1,235.00 | 1,255.00 | 1,255.00 | -0.40% | 265,405 |
| Oct 13, 2025 | 1,295.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.56% | 456,722 |
| Oct 10, 2025 | 1,335.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,280.00 | -5.19% | 320,271 |
| Oct 9, 2025 | 1,285.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,350.00 | 3.85% | 416,004 |
| Oct 8, 2025 | 1,285.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 1.17% | 244,514 |
| Oct 7, 2025 | 1,325.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,285.00 | -3.38% | 313,856 |
| Oct 6, 2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,330.00 | 0.38% | 291,486 |
| Oct 3, 2025 | 1,320.00 | 1,345.19 | 1,300.00 | 1,325.00 | 1,325.00 | 0.38% | 542,620 |
| Oct 2, 2025 | 1,320.00 | 1,330.00 | 1,280.00 | 1,320.00 | 1,320.00 | 1.54% | 300,582 |
| Oct 1, 2025 | 1,240.00 | 1,315.00 | 1,235.00 | 1,300.00 | 1,300.00 | 5.69% | 637,004 |
| Sep 30, 2025 | 1,245.00 | 1,280.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1.23% | 364,173 |
| Sep 29, 2025 | 1,230.00 | 1,248.90 | 1,215.00 | 1,215.00 | 1,215.00 | -1.22% | 149,584 |