Zegona Communications (ZEG) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zegona Communications

Date Open High Low Close* Volume
21/05/2025 720.00p 759.02p 704.00p 752.00p 1254391
20/05/2025 704.00p 724.00p 702.00p 710.00p 141701
19/05/2025 718.00p 718.00p 688.84p 698.00p 275095
16/05/2025 658.00p 720.00p 648.00p 718.00p 441765
15/05/2025 650.00p 665.40p 636.00p 656.00p 212126
14/05/2025 660.00p 660.00p 636.00p 636.00p 190730
13/05/2025 688.00p 688.00p 642.00p 660.00p 216352
12/05/2025 674.00p 692.00p 652.00p 662.00p 263326
09/05/2025 670.00p 692.00p 668.00p 670.00p 465182
08/05/2025 698.00p 700.00p 660.64p 662.00p 265250
07/05/2025 698.00p 708.00p 684.00p 696.00p 332274
06/05/2025 700.00p 728.00p 686.00p 694.00p 509314
02/05/2025 652.00p 696.00p 648.00p 684.00p 221730
01/05/2025 672.00p 677.90p 640.00p 642.00p 194177
30/04/2025 660.00p 676.00p 648.00p 676.00p 144560
29/04/2025 656.00p 664.00p 652.00p 656.00p 79194
28/04/2025 650.00p 666.00p 642.00p 660.00p 218504
25/04/2025 644.00p 650.00p 638.00p 644.00p 197052
24/04/2025 630.00p 648.00p 624.00p 644.00p 132237
23/04/2025 610.00p 644.00p 610.00p 630.00p 484332
22/04/2025 608.00p 616.00p 590.00p 608.00p 190770
17/04/2025 612.00p 620.00p 602.00p 606.00p 306199
16/04/2025 622.00p 622.00p 610.00p 616.00p 492620
15/04/2025 626.00p 626.00p 608.00p 620.00p 204271
14/04/2025 616.00p 624.00p 594.00p 624.00p 490307
11/04/2025 594.00p 620.00p 594.00p 604.00p 256965
10/04/2025 640.00p 658.00p 570.00p 594.00p 1198510
09/04/2025 596.00p 612.00p 556.00p 580.00p 1163438
08/04/2025 584.00p 616.00p 584.00p 608.00p 594451
07/04/2025 610.00p 614.00p 510.00p 576.00p 1036006
04/04/2025 646.00p 646.00p 604.00p 640.00p 829755
03/04/2025 632.00p 654.00p 628.00p 644.00p 238790
02/04/2025 660.00p 662.00p 630.00p 644.00p 247554
01/04/2025 666.00p 666.00p 652.00p 660.00p 135244
31/03/2025 680.00p 685.00p 645.00p 660.00p 266663
28/03/2025 685.00p 700.00p 680.00p 685.00p 186398
27/03/2025 695.00p 695.00p 670.00p 675.00p 202021
26/03/2025 700.00p 715.00p 690.00p 695.00p 271892
25/03/2025 700.00p 710.00p 675.00p 695.00p 307628
24/03/2025 720.00p 735.00p 690.00p 695.00p 487165
21/03/2025 695.00p 705.00p 685.00p 705.00p 508206
20/03/2025 685.00p 700.00p 665.00p 685.00p 530803
19/03/2025 610.00p 675.00p 608.50p 660.00p 740252
18/03/2025 600.00p 610.00p 595.00p 600.00p 142164
17/03/2025 600.00p 610.00p 595.00p 600.00p 204286
14/03/2025 595.00p 595.00p 588.25p 595.00p 121194
13/03/2025 585.00p 600.00p 580.00p 595.00p 307868
12/03/2025 575.00p 600.00p 565.00p 595.00p 204216
11/03/2025 580.00p 585.00p 570.00p 570.00p 213277
10/03/2025 600.00p 600.00p 580.00p 580.00p 612663
07/03/2025 595.00p 620.00p 580.00p 590.00p 1169868
06/03/2025 565.00p 610.00p 555.00p 600.00p 298051
05/03/2025 565.00p 575.00p 550.00p 555.00p 238618
04/03/2025 560.00p 570.00p 550.00p 555.00p 1071330
03/03/2025 565.00p 575.00p 555.00p 565.00p 208777
28/02/2025 570.00p 570.00p 550.00p 565.00p 151553
27/02/2025 575.00p 575.00p 555.00p 565.00p 223977
26/02/2025 575.00p 575.00p 555.00p 575.00p 155666
25/02/2025 565.00p 585.00p 555.00p 565.00p 1261566
24/02/2025 560.00p 560.00p 545.00p 555.00p 283013
21/02/2025 560.00p 570.00p 545.00p 550.00p 102232
20/02/2025 575.00p 580.00p 545.00p 550.00p 220936
19/02/2025 575.00p 585.00p 560.00p 575.00p 304368
18/02/2025 565.00p 575.00p 565.00p 575.00p 85785
17/02/2025 575.00p 581.50p 555.00p 570.00p 260502
14/02/2025 575.00p 590.00p 560.00p 570.00p 383882
13/02/2025 580.00p 595.00p 565.00p 570.00p 557239
12/02/2025 575.00p 585.00p 550.00p 570.00p 1166169
11/02/2025 575.00p 585.00p 560.00p 570.00p 1748127
10/02/2025 545.00p 575.00p 540.00p 570.00p 1250701
07/02/2025 515.00p 535.00p 496.00p 530.00p 613257
06/02/2025 500.00p 520.00p 500.00p 515.00p 243409
05/02/2025 505.00p 510.00p 492.80p 498.00p 1702907
04/02/2025 494.00p 521.50p 482.00p 498.00p 662908
03/02/2025 470.00p 492.00p 464.00p 488.00p 1448473
31/01/2025 440.00p 486.00p 440.00p 470.00p 1256381
30/01/2025 414.00p 439.88p 414.00p 438.00p 2114928
29/01/2025 408.00p 420.00p 408.00p 414.00p 385385
28/01/2025 410.00p 418.00p 408.00p 418.00p 660841
27/01/2025 404.00p 422.00p 403.80p 408.00p 162488
24/01/2025 394.00p 408.00p 392.00p 408.00p 208816
23/01/2025 410.00p 410.00p 396.00p 396.00p 544693
22/01/2025 398.00p 406.00p 392.00p 406.00p 1637233
21/01/2025 392.00p 402.00p 392.00p 398.00p 1092244
20/01/2025 400.00p 400.00p 392.00p 392.00p 154085
17/01/2025 400.00p 404.00p 390.00p 398.00p 453096
16/01/2025 406.00p 407.00p 390.00p 400.00p 248187
15/01/2025 402.00p 407.00p 396.00p 402.00p 214458
14/01/2025 400.00p 404.00p 390.00p 396.00p 513496
13/01/2025 400.00p 403.92p 390.00p 398.00p 364249
10/01/2025 418.00p 420.00p 396.00p 396.00p 191866
09/01/2025 410.00p 418.00p 402.00p 416.00p 206525
08/01/2025 424.00p 426.00p 408.00p 408.00p 474040
07/01/2025 422.00p 426.00p 410.00p 424.00p 817487
06/01/2025 424.00p 434.00p 416.00p 422.00p 1419300
03/01/2025 426.00p 432.00p 408.00p 424.00p 296773
02/01/2025 416.00p 432.00p 410.00p 424.00p 259995
31/12/2024 410.00p 418.00p 409.83p 418.00p 49104
30/12/2024 414.00p 414.00p 392.00p 408.00p 180894
27/12/2024 408.00p 436.00p 406.00p 406.00p 376823
24/12/2024 388.00p 408.00p 380.00p 406.00p 159544
23/12/2024 320.00p 382.00p 318.00p 380.00p 3000523
20/12/2024 316.00p 322.32p 314.00p 316.00p 828750
19/12/2024 320.00p 320.00p 311.70p 314.00p 104036
18/12/2024 314.00p 322.00p 308.00p 318.00p 202869
17/12/2024 326.00p 334.00p 314.00p 314.00p 64471
16/12/2024 328.00p 328.00p 316.00p 320.00p 169731
13/12/2024 334.00p 334.00p 318.00p 320.00p 192225
12/12/2024 334.00p 334.00p 318.00p 320.00p 485088
11/12/2024 342.00p 342.00p 324.00p 324.00p 103302
10/12/2024 334.00p 338.00p 330.00p 330.00p 5428
09/12/2024 344.00p 344.00p 332.00p 334.00p 149228
06/12/2024 338.00p 358.00p 332.00p 338.00p 50577
05/12/2024 342.00p 346.00p 336.00p 338.00p 119012
04/12/2024 350.00p 353.20p 342.00p 346.00p 36651
03/12/2024 350.00p 358.00p 346.00p 348.00p 130483
02/12/2024 358.00p 362.00p 350.00p 352.00p 1150750
29/11/2024 352.00p 361.20p 346.00p 348.00p 92530
28/11/2024 358.00p 364.00p 352.00p 352.00p 99942
27/11/2024 350.00p 358.00p 350.00p 350.00p 1089997
26/11/2024 328.00p 352.00p 322.00p 352.00p 161324
25/11/2024 330.00p 334.00p 320.00p 322.00p 764517
22/11/2024 324.00p 345.00p 321.00p 328.00p 2078503
21/11/2024 326.00p 328.00p 324.00p 326.00p 805917
20/11/2024 312.00p 330.00p 306.00p 324.00p 77369
19/11/2024 310.00p 312.00p 304.00p 312.00p 1563791
18/11/2024 298.00p 310.00p 298.00p 308.00p 473944
15/11/2024 302.00p 316.00p 294.00p 306.00p 533552
14/11/2024 298.00p 306.50p 298.00p 302.00p 18141
13/11/2024 300.00p 310.00p 292.00p 306.00p 93680
12/11/2024 314.00p 318.00p 303.10p 308.00p 81579
11/11/2024 320.00p 320.00p 306.00p 306.00p 287425
08/11/2024 320.00p 320.00p 314.00p 318.00p 109507
07/11/2024 320.00p 320.00p 316.00p 320.00p 88021
06/11/2024 310.00p 320.00p 310.00p 318.00p 19923
05/11/2024 330.00p 330.00p 312.00p 312.00p 53423
04/11/2024 330.00p 330.00p 324.00p 328.00p 31662
01/11/2024 336.00p 336.00p 326.20p 328.00p 568031
31/10/2024 336.00p 336.00p 332.00p 332.00p 345609
30/10/2024 328.00p 332.00p 328.00p 330.00p 168069
29/10/2024 322.00p 334.00p 322.00p 330.00p 129371
28/10/2024 336.00p 336.00p 326.00p 326.00p 64411
25/10/2024 330.00p 336.00p 318.00p 328.00p 45295
24/10/2024 330.00p 339.00p 330.00p 332.00p 682396
23/10/2024 334.00p 336.00p 330.00p 332.00p 27803
22/10/2024 356.00p 356.00p 334.00p 334.00p 123962
21/10/2024 356.00p 364.00p 352.00p 356.00p 34179
18/10/2024 358.00p 363.65p 354.00p 356.00p 134065
17/10/2024 354.00p 357.00p 354.00p 354.00p 8122
16/10/2024 364.00p 364.00p 358.00p 360.00p 163347
15/10/2024 358.00p 364.00p 356.00p 362.00p 207424
14/10/2024 360.00p 370.00p 351.20p 364.00p 322788
11/10/2024 350.00p 362.00p 350.00p 356.00p 123919
10/10/2024 360.00p 360.00p 350.00p 358.00p 37149
09/10/2024 356.00p 357.92p 350.00p 350.00p 51825
08/10/2024 362.00p 364.00p 350.00p 354.00p 77680
07/10/2024 362.00p 370.00p 360.00p 360.00p 4857
04/10/2024 368.00p 370.25p 362.00p 362.00p 131952
03/10/2024 362.00p 368.40p 356.00p 360.00p 208542
02/10/2024 364.00p 364.00p 356.00p 358.00p 14465
01/10/2024 362.00p 366.00p 356.00p 360.00p 48747
30/09/2024 362.00p 382.00p 362.00p 364.00p 41624
27/09/2024 378.00p 378.00p 364.00p 370.00p 42976
26/09/2024 370.00p 372.00p 364.00p 372.00p 123714
25/09/2024 364.00p 366.00p 361.48p 362.00p 776066
24/09/2024 366.00p 366.00p 362.00p 366.00p 44237
23/09/2024 370.00p 370.00p 362.00p 362.00p 30127
20/09/2024 364.00p 366.00p 360.73p 364.00p 710527
19/09/2024 366.00p 366.00p 348.00p 364.00p 780349
18/09/2024 342.00p 360.00p 332.00p 358.00p 276697
17/09/2024 338.00p 344.00p 330.00p 330.00p 75977
16/09/2024 340.00p 340.00p 322.70p 330.00p 145586
13/09/2024 326.00p 338.00p 324.96p 338.00p 2367
12/09/2024 332.00p 341.12p 327.92p 332.00p 36102
11/09/2024 334.00p 334.00p 324.00p 330.00p 89371
10/09/2024 336.00p 338.00p 334.00p 334.00p 31609
09/09/2024 340.00p 348.00p 334.00p 334.00p 4028
06/09/2024 352.00p 352.00p 340.00p 342.00p 168325
05/09/2024 350.00p 357.80p 350.00p 350.00p 1507
04/09/2024 350.00p 360.00p 348.00p 348.00p 15526
03/09/2024 350.00p 358.00p 350.00p 358.00p 47663
02/09/2024 358.00p 364.00p 348.00p 348.00p 100285
30/08/2024 348.00p 356.00p 348.00p 356.00p 13856
29/08/2024 350.00p 354.00p 350.00p 354.00p 1047
28/08/2024 346.00p 350.00p 344.00p 346.00p 10405
27/08/2024 344.00p 346.00p 340.00p 346.00p 15220
23/08/2024 354.00p 370.00p 344.00p 344.00p 85014
22/08/2024 358.00p 358.00p 352.00p 354.00p 46912
21/08/2024 362.00p 362.00p 352.00p 352.00p 54055
20/08/2024 368.00p 374.00p 350.00p 354.00p 44430
19/08/2024 368.00p 378.00p 355.20p 366.00p 148976
16/08/2024 364.00p 368.00p 362.00p 362.00p 85460
15/08/2024 358.00p 360.00p 352.96p 360.00p 3023
14/08/2024 350.00p 354.00p 341.60p 354.00p 42093
13/08/2024 340.00p 348.00p 340.00p 346.00p 25961
12/08/2024 342.00p 348.00p 340.00p 344.00p 20883
09/08/2024 344.00p 344.00p 335.63p 342.00p 58805
08/08/2024 342.00p 342.00p 337.50p 342.00p 195830
07/08/2024 330.00p 346.00p 330.00p 342.00p 141194
06/08/2024 336.00p 340.00p 330.00p 332.00p 92203

*Close Price adjusted for both dividends and splits