Zigup (ZIG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zigup

Date Open High Low Close* Volume
13/11/2026 475.00p 475.00p 462.50p 463.00p 133444
12/11/2026 471.00p 471.00p 460.50p 467.50p 307024
11/11/2026 455.50p 470.00p 455.50p 468.50p 137799
10/11/2026 468.50p 472.00p 461.50p 467.00p 99553
09/11/2026 464.50p 471.00p 452.50p 465.00p 132535
06/11/2026 475.00p 475.00p 454.00p 464.50p 322918
05/11/2026 445.50p 472.77p 445.50p 467.50p 684687
04/11/2026 455.00p 467.64p 455.00p 467.00p 99152
03/11/2026 466.00p 469.00p 460.00p 463.50p 202005
02/11/2026 445.50p 467.00p 445.50p 467.00p 254324
30/10/2026 465.00p 465.00p 456.50p 461.00p 207978
29/10/2026 459.00p 468.50p 459.00p 462.00p 132467
28/10/2026 460.00p 466.00p 459.50p 461.00p 93430
27/10/2026 457.50p 464.50p 456.00p 463.50p 190951
26/10/2026 469.00p 471.00p 445.50p 461.00p 250472
23/10/2026 445.50p 464.50p 445.50p 464.00p 444649
22/10/2026 460.00p 460.50p 450.00p 460.50p 287311
21/10/2026 445.50p 459.50p 445.50p 458.50p 179170
20/10/2026 460.00p 460.00p 448.00p 457.00p 163889
19/10/2026 457.00p 458.45p 451.03p 456.00p 220940
16/10/2026 453.50p 459.50p 449.00p 458.50p 360577
15/10/2026 447.50p 459.28p 434.00p 452.00p 744196
14/10/2026 440.50p 449.50p 440.50p 444.50p 324428
13/10/2026 436.00p 441.00p 436.00p 441.00p 399733
12/10/2026 425.50p 443.50p 425.50p 435.50p 214753
09/10/2026 453.50p 453.50p 433.00p 439.50p 150381
08/10/2026 431.00p 436.50p 428.00p 432.00p 185158
07/10/2026 440.00p 455.00p 434.50p 437.00p 225931
06/10/2026 440.50p 446.50p 438.00p 439.50p 247856
05/10/2026 445.00p 450.00p 440.00p 440.00p 336222
02/10/2026 452.00p 458.50p 444.49p 447.00p 397868
01/10/2026 470.00p 471.30p 450.00p 453.50p 762093
30/09/2026 468.00p 481.00p 463.24p 472.50p 1378159
29/09/2026 450.00p 467.50p 446.00p 467.50p 1820681
28/09/2026 430.50p 438.50p 430.50p 433.00p 274361
25/09/2026 438.50p 446.00p 427.00p 428.50p 212196
24/09/2026 430.50p 431.50p 425.50p 428.00p 215439
23/09/2026 435.00p 435.00p 426.50p 427.00p 181470
22/09/2026 426.50p 437.00p 426.50p 432.50p 305614
21/09/2026 442.00p 442.00p 423.45p 431.00p 293883
18/09/2026 449.50p 449.50p 421.00p 423.00p 1424518
17/09/2026 421.00p 432.00p 421.00p 428.00p 380135
16/09/2026 417.00p 426.00p 415.00p 426.00p 397582
15/09/2026 414.50p 419.00p 413.00p 415.50p 342542
14/09/2026 416.00p 422.00p 413.28p 418.50p 349031
11/09/2026 401.00p 421.50p 401.00p 419.50p 276376
10/09/2026 411.00p 417.00p 409.50p 411.50p 312548
09/09/2026 426.00p 427.51p 414.50p 415.50p 442059
08/09/2026 431.00p 434.00p 423.00p 427.00p 207757
07/09/2026 435.00p 438.00p 433.50p 433.50p 259364
04/09/2026 439.00p 439.00p 432.50p 435.50p 202841
03/09/2026 433.00p 434.50p 429.00p 433.00p 188343
02/09/2026 442.00p 442.00p 429.60p 433.00p 385644
01/09/2026 436.00p 440.50p 432.00p 439.00p 475147
28/08/2026 437.00p 442.00p 433.50p 441.50p 617073
27/08/2026 447.50p 447.92p 429.37p 435.00p 1054533
26/08/2026 484.00p 484.00p 460.50p 461.50p 506339
25/08/2026 464.00p 471.00p 462.00p 465.00p 357288
24/08/2026 466.00p 469.00p 463.50p 465.50p 347465
21/08/2026 469.00p 485.00p 462.00p 466.00p 343134
20/08/2026 486.50p 486.50p 461.00p 462.50p 228864
19/08/2026 466.00p 472.50p 462.50p 463.50p 422135
18/08/2026 473.50p 477.00p 467.00p 467.50p 397027
14/08/2026 480.50p 480.50p 475.00p 477.50p 391717
13/08/2026 483.00p 483.00p 469.00p 478.00p 608258
12/08/2026 469.00p 487.50p 466.00p 466.50p 215245
11/08/2026 466.50p 470.30p 462.00p 466.50p 316331
10/08/2026 488.00p 488.00p 464.50p 467.50p 379389
07/08/2026 464.50p 480.00p 462.00p 467.00p 207099
06/08/2026 466.00p 466.00p 461.00p 463.50p 4940448
05/08/2026 466.50p 471.50p 463.00p 464.50p 324391
04/08/2026 472.00p 481.50p 459.73p 462.00p 256408
03/08/2026 464.00p 473.32p 458.00p 463.00p 223347
31/07/2026 464.50p 470.50p 461.50p 462.50p 322306
30/07/2026 473.00p 473.00p 465.50p 468.00p 287244
29/07/2026 485.00p 485.00p 461.00p 465.00p 287995
28/07/2026 479.00p 479.00p 454.50p 464.00p 430859
27/07/2026 450.00p 460.00p 450.00p 455.00p 385851
24/07/2026 453.50p 454.50p 446.50p 454.50p 554691
23/07/2026 454.00p 457.00p 446.50p 451.50p 195987
22/07/2026 475.50p 475.50p 447.50p 458.00p 189206
21/07/2026 452.00p 460.50p 448.00p 454.00p 349699
20/07/2026 478.50p 478.50p 449.50p 452.00p 361320
17/07/2026 456.50p 463.00p 452.50p 455.50p 403431
16/07/2026 453.00p 464.50p 450.00p 457.50p 372541
15/07/2026 450.00p 454.00p 447.50p 454.00p 598506
14/07/2026 457.00p 457.00p 441.00p 449.50p 475634
13/07/2026 433.00p 459.00p 433.00p 445.50p 503989
10/07/2026 474.50p 474.50p 453.50p 453.50p 539426
09/07/2026 448.00p 473.00p 440.25p 464.00p 777001
08/07/2026 460.00p 473.50p 434.00p 465.50p 1783720
07/07/2026 455.00p 467.00p 455.00p 464.50p 1699865
06/07/2026 470.00p 470.00p 459.00p 463.00p 608506
03/07/2026 455.00p 466.50p 455.00p 466.50p 2175278
02/07/2026 458.50p 463.50p 455.00p 459.50p 703911
01/07/2026 451.00p 459.00p 449.00p 458.00p 385430
30/06/2026 454.50p 459.00p 454.00p 454.00p 273661
29/06/2026 459.00p 460.50p 452.50p 455.00p 347879
26/06/2026 443.00p 463.50p 442.50p 458.00p 525913
25/06/2026 462.00p 469.00p 462.00p 465.00p 1189499
24/06/2026 458.50p 466.50p 458.50p 465.00p 1062731
23/06/2026 461.00p 463.00p 455.50p 463.00p 1975163
22/06/2026 490.00p 490.00p 461.00p 467.00p 858153
19/06/2026 470.00p 477.94p 463.00p 468.00p 1701428
18/06/2026 489.50p 489.50p 463.50p 468.00p 1201581
17/06/2026 483.50p 483.50p 461.50p 468.00p 767758
16/06/2026 486.50p 486.50p 463.79p 471.50p 788428
15/06/2026 476.00p 476.00p 463.31p 466.00p 358476
12/06/2026 457.00p 466.50p 456.50p 466.50p 1082413
11/06/2026 454.00p 457.00p 449.50p 455.00p 1250737
10/06/2026 457.00p 457.00p 435.21p 453.00p 240771
09/06/2026 432.50p 456.00p 432.50p 447.00p 1041120
08/06/2026 449.00p 455.50p 447.08p 452.50p 320304
05/06/2026 445.00p 463.00p 445.00p 455.50p 207067
04/06/2026 457.50p 461.00p 455.00p 460.50p 277896
03/06/2026 464.00p 466.00p 457.57p 459.00p 354510
02/06/2026 484.00p 484.00p 463.50p 467.00p 411467
01/06/2026 469.00p 472.00p 458.00p 465.00p 425994
29/05/2026 470.00p 472.50p 468.00p 469.00p 979679
28/05/2026 470.00p 471.00p 461.00p 469.00p 431353
27/05/2026 485.50p 485.50p 463.50p 470.00p 847797
26/05/2026 459.50p 465.00p 452.50p 461.00p 810619
22/05/2026 434.50p 454.50p 434.50p 454.50p 1543595
21/05/2026 444.50p 447.50p 426.25p 434.50p 497767
20/05/2026 416.00p 426.50p 412.70p 424.00p 556838
19/05/2026 408.50p 418.50p 401.00p 418.00p 495796
18/05/2026 400.00p 413.50p 400.00p 410.00p 265103
15/05/2026 430.00p 430.00p 401.50p 408.00p 430055
14/05/2026 403.00p 416.50p 403.00p 412.50p 242303
13/05/2026 403.00p 413.50p 403.00p 411.00p 579796
12/05/2026 421.00p 421.00p 407.00p 408.50p 222287
11/05/2026 403.00p 416.00p 403.00p 415.50p 381956
08/05/2026 404.50p 425.00p 400.00p 416.00p 777439
07/05/2026 408.00p 415.00p 403.16p 404.00p 321214
06/05/2026 400.50p 410.50p 400.50p 408.00p 322737
05/05/2026 393.50p 402.30p 390.00p 396.50p 349027
01/05/2026 385.00p 403.50p 385.00p 399.50p 148246
30/04/2026 392.50p 405.50p 388.50p 401.50p 560000
29/04/2026 399.00p 401.50p 392.00p 392.00p 216150
28/04/2026 416.00p 416.00p 398.50p 399.50p 289261
27/04/2026 416.00p 416.00p 397.50p 401.50p 260819
24/04/2026 400.50p 402.50p 394.50p 399.50p 313523
23/04/2026 409.50p 409.50p 401.50p 403.50p 235752
22/04/2026 430.00p 430.00p 411.21p 411.50p 297585
21/04/2026 416.00p 423.50p 416.00p 419.50p 325711
20/04/2026 418.00p 418.00p 411.00p 416.50p 236711
17/04/2026 417.50p 419.00p 407.50p 418.50p 382379
16/04/2026 410.00p 413.00p 407.50p 412.50p 789296
15/04/2026 418.00p 420.00p 407.18p 409.50p 460263
14/04/2026 397.00p 420.79p 397.00p 417.50p 1310137
13/04/2026 400.00p 403.50p 397.01p 402.00p 362193
10/04/2026 421.00p 421.00p 400.00p 402.50p 347419
09/04/2026 421.00p 421.00p 399.00p 402.50p 327770
08/04/2026 399.00p 408.50p 399.00p 403.00p 794469
07/04/2026 389.00p 396.00p 385.50p 388.50p 657871
02/04/2026 388.50p 393.50p 382.50p 389.00p 833887
01/04/2026 392.00p 394.50p 381.99p 393.00p 483745
31/03/2026 378.00p 387.50p 376.00p 382.50p 599209
30/03/2026 375.00p 384.50p 372.28p 376.50p 879480
27/03/2026 394.00p 394.00p 380.00p 381.50p 364372
26/03/2026 380.50p 391.00p 380.50p 386.50p 418248
25/03/2026 390.00p 393.50p 380.00p 389.00p 373428
24/03/2026 384.50p 387.50p 377.00p 387.50p 455330
23/03/2026 384.00p 384.50p 362.50p 380.50p 805094
20/03/2026 392.00p 395.50p 382.50p 389.00p 9936703
19/03/2026 395.50p 406.00p 389.00p 389.00p 623305
18/03/2026 404.00p 407.50p 399.00p 400.00p 348092
17/03/2026 394.50p 405.00p 391.00p 399.50p 414763
16/03/2026 398.00p 407.00p 393.00p 398.50p 474160
13/03/2026 400.50p 405.50p 393.94p 398.00p 430727
12/03/2026 396.50p 405.50p 395.50p 401.00p 473600
11/03/2026 397.00p 405.00p 395.50p 398.50p 638698
10/03/2026 400.00p 403.53p 395.00p 399.50p 465800
09/03/2026 388.50p 399.00p 382.50p 391.00p 1294759
06/03/2026 394.50p 407.50p 389.00p 392.00p 276976
05/03/2026 389.50p 402.50p 389.50p 395.00p 375032
04/03/2026 390.00p 403.00p 389.50p 398.00p 391935
03/03/2026 404.00p 405.50p 392.50p 393.50p 588395
02/03/2026 407.50p 409.31p 402.00p 409.00p 294619
27/02/2026 410.00p 413.50p 406.50p 410.50p 684301
26/02/2026 406.00p 410.50p 398.00p 408.50p 304387
25/02/2026 406.00p 406.00p 399.50p 400.50p 291572
24/02/2026 403.50p 405.00p 397.00p 401.00p 412165
23/02/2026 388.00p 401.50p 388.00p 398.50p 443649
20/02/2026 390.00p 400.50p 390.00p 399.50p 288319
19/02/2026 400.00p 400.00p 395.55p 397.50p 228457
18/02/2026 400.00p 400.00p 395.50p 398.50p 620108
17/02/2026 393.50p 396.50p 390.50p 396.00p 278942
16/02/2026 397.50p 399.00p 391.50p 392.50p 414540
13/02/2026 388.00p 397.50p 388.00p 397.00p 403681
12/02/2026 387.50p 394.50p 387.50p 390.50p 1112380
11/02/2026 387.00p 390.00p 383.50p 388.00p 648748
10/02/2026 389.50p 390.00p 385.00p 387.00p 1293990
09/02/2026 386.00p 390.00p 385.50p 389.50p 476551
06/02/2026 385.00p 388.50p 384.50p 388.00p 1246817
05/02/2026 389.50p 390.00p 381.50p 386.50p 488438
04/02/2026 390.00p 390.00p 386.00p 389.50p 519036
03/02/2026 387.50p 389.50p 385.50p 386.50p 230659
02/02/2026 380.50p 386.00p 380.50p 385.00p 390486
30/01/2026 377.50p 388.00p 377.50p 382.00p 747683

*Close Price adjusted for both dividends and splits