Zegona Communications plc (LON:ZEG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,735.00
+30.00 (1.76%)
At close: Mar 9, 2026
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,680.00 | 1,760.00 | 1,640.00 | 1,735.00 | 1,735.00 | 1.76% | 993,871 |
| Mar 6, 2026 | 1,725.00 | 1,730.00 | 1,660.00 | 1,705.00 | 1,705.00 | -0.87% | 1,026,381 |
| Mar 5, 2026 | 1,750.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | 998,670 |
| Mar 4, 2026 | 1,690.00 | 1,735.00 | 1,670.00 | 1,730.00 | 1,730.00 | 1.76% | 742,689 |
| Mar 3, 2026 | 1,720.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,700.00 | -1.16% | 1,005,556 |
| Mar 2, 2026 | 1,660.00 | 1,755.00 | 1,660.00 | 1,720.00 | 1,720.00 | 2.08% | 980,252 |
| Feb 27, 2026 | 1,755.00 | 1,780.00 | 1,650.00 | 1,685.00 | 1,685.00 | -3.16% | 7,979,678 |
| Feb 26, 2026 | 1,850.00 | 1,850.00 | 1,740.00 | 1,740.00 | 1,740.00 | -5.95% | 980,704 |
| Feb 25, 2026 | 1,850.00 | 1,880.00 | 1,825.00 | 1,850.00 | 1,850.00 | 0.27% | 916,330 |
| Feb 24, 2026 | 1,830.00 | 1,845.00 | 1,795.00 | 1,845.00 | 1,845.00 | 2.79% | 692,522 |
| Feb 23, 2026 | 1,830.00 | 1,860.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.10% | 858,085 |
| Feb 20, 2026 | 1,795.00 | 1,820.00 | 1,785.00 | 1,815.00 | 1,815.00 | 1.40% | 774,991 |
| Feb 19, 2026 | 1,790.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,790.00 | 0.28% | 432,414 |
| Feb 18, 2026 | 1,700.00 | 1,785.00 | 1,695.00 | 1,785.00 | 1,785.00 | 5.31% | 832,853 |
| Feb 17, 2026 | 1,645.00 | 1,695.00 | 1,640.00 | 1,695.00 | 1,695.00 | 3.35% | 653,384 |
| Feb 16, 2026 | 1,660.00 | 1,660.00 | 1,610.00 | 1,640.00 | 1,640.00 | 0.61% | 380,744 |
| Feb 13, 2026 | 1,665.00 | 1,675.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.81% | 517,580 |
| Feb 12, 2026 | 1,690.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.90% | 603,532 |
| Feb 11, 2026 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 579,130 |
| Feb 10, 2026 | 1,625.00 | 1,715.00 | 1,620.00 | 1,675.00 | 1,675.00 | 2.76% | 801,889 |
| Feb 9, 2026 | 1,600.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,630.00 | 2.19% | 533,643 |
| Feb 6, 2026 | 1,545.00 | 1,610.00 | 1,535.00 | 1,595.00 | 1,595.00 | 2.90% | 721,494 |
| Feb 5, 2026 | 1,590.00 | 1,605.00 | 1,535.00 | 1,550.00 | 1,550.00 | -2.52% | 606,903 |
| Feb 4, 2026 | 1,605.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,590.00 | -1.55% | 492,645 |
| Feb 3, 2026 | 1,620.00 | 1,635.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.31% | 612,336 |
| Feb 2, 2026 | 1,570.00 | 1,610.00 | 1,565.00 | 1,610.00 | 1,610.00 | 2.22% | 967,588 |
| Jan 30, 2026 | 1,585.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.32% | 436,010 |
| Jan 29, 2026 | 1,635.00 | 1,650.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.09% | 511,780 |
| Jan 28, 2026 | 1,625.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1.25% | 637,380 |
| Jan 27, 2026 | 1,625.00 | 1,640.00 | 1,585.00 | 1,600.00 | 1,600.00 | -1.23% | 435,607 |
| Jan 26, 2026 | 1,635.00 | 1,645.00 | 1,586.70 | 1,620.00 | 1,620.00 | 0.62% | 821,938 |
| Jan 23, 2026 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.31% | 407,682 |
| Jan 22, 2026 | 1,620.00 | 1,650.00 | 1,595.00 | 1,615.00 | 1,615.00 | 0.62% | 772,050 |
| Jan 21, 2026 | 1,595.00 | 1,620.00 | 1,555.00 | 1,605.00 | 1,605.00 | 0.94% | 724,785 |
| Jan 20, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,590.00 | -0.63% | 660,691 |
| Jan 19, 2026 | 1,560.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 3.90% | 823,342 |
| Jan 16, 2026 | 1,585.00 | 1,600.00 | 1,525.00 | 1,540.00 | 1,540.00 | -2.53% | 856,504 |
| Jan 15, 2026 | 1,530.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,580.00 | 0.96% | 789,166 |
| Jan 14, 2026 | 1,510.00 | 1,585.00 | 1,500.00 | 1,565.00 | 1,565.00 | 3.30% | 1,551,441 |
| Jan 13, 2026 | 1,480.00 | 1,515.00 | 1,465.00 | 1,515.00 | 1,515.00 | 2.36% | 1,364,430 |
| Jan 12, 2026 | 1,355.00 | 1,480.00 | 1,355.00 | 1,480.00 | 1,480.00 | 10.04% | 1,298,350 |
| Jan 9, 2026 | 1,335.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 1.13% | 461,714 |
| Jan 8, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.12% | 533,531 |
| Jan 7, 2026 | 1,350.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 0.37% | 843,827 |
| Jan 6, 2026 | 1,340.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.37% | 363,624 |
| Jan 5, 2026 | 1,385.00 | 1,385.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.11% | 608,875 |
| Jan 2, 2026 | 1,385.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,350.00 | -3.23% | 626,057 |
| Dec 31, 2025 | 1,400.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.36% | 201,368 |
| Dec 30, 2025 | 1,360.00 | 1,410.00 | 1,360.00 | 1,400.00 | 1,400.00 | 2.94% | 657,485 |
| Dec 29, 2025 | 1,315.00 | 1,362.50 | 1,310.00 | 1,360.00 | 1,360.00 | 2.64% | 754,149 |
| Dec 24, 2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,325.00 | 0.38% | 68,773 |
| Dec 23, 2025 | 1,320.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,320.00 | 0.76% | 287,647 |
| Dec 22, 2025 | 1,320.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,310.00 | -1.50% | 576,076 |
| Dec 19, 2025 | 1,315.00 | 1,345.00 | 1,305.00 | 1,330.00 | 1,330.00 | 1.53% | 791,783 |
| Dec 18, 2025 | 1,270.00 | 1,316.56 | 1,235.00 | 1,310.00 | 1,310.00 | -6.43% | 1,096,259 |
| Dec 17, 2025 | 1,440.00 | 1,455.00 | 1,390.00 | 1,400.00 | 1,237.90 | -1.75% | 745,844 |
| Dec 16, 2025 | 1,495.00 | 1,495.00 | 1,410.00 | 1,425.00 | 1,260.01 | -4.04% | 716,358 |
| Dec 15, 2025 | 1,440.00 | 1,485.00 | 1,420.00 | 1,485.00 | 1,313.06 | 2.77% | 1,159,085 |
| Dec 12, 2025 | 1,400.00 | 1,460.00 | 1,390.00 | 1,445.00 | 1,277.69 | 4.71% | 1,035,177 |
| Dec 11, 2025 | 1,360.00 | 1,395.00 | 1,350.00 | 1,380.00 | 1,220.22 | 1.85% | 341,944 |
| Dec 10, 2025 | 1,345.00 | 1,360.00 | 1,300.00 | 1,355.00 | 1,198.11 | 1.12% | 672,388 |
| Dec 9, 2025 | 1,385.00 | 1,392.50 | 1,340.00 | 1,340.00 | 1,184.85 | -2.55% | 950,674 |
| Dec 8, 2025 | 1,425.00 | 1,440.00 | 1,370.00 | 1,375.00 | 1,215.80 | -3.51% | 674,218 |
| Dec 5, 2025 | 1,470.00 | 1,470.00 | 1,400.00 | 1,425.00 | 1,260.01 | -2.06% | 771,147 |
| Dec 4, 2025 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,286.53 | -1.02% | 479,525 |
| Dec 3, 2025 | 1,470.00 | 1,475.00 | 1,440.00 | 1,470.00 | 1,299.80 | - | 278,045 |
| Dec 2, 2025 | 1,450.00 | 1,470.00 | 1,425.00 | 1,470.00 | 1,299.80 | 1.38% | 537,435 |
| Dec 1, 2025 | 1,425.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,282.11 | -0.68% | 323,566 |
| Nov 28, 2025 | 1,405.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,290.95 | 5.42% | 1,028,716 |
| Nov 27, 2025 | 1,400.00 | 1,425.00 | 1,365.00 | 1,385.00 | 1,224.64 | 2.59% | 604,373 |
| Nov 26, 2025 | 1,355.00 | 1,365.00 | 1,310.00 | 1,350.00 | 1,193.69 | 0.37% | 440,469 |
| Nov 25, 2025 | 1,350.00 | 1,385.00 | 1,300.00 | 1,345.00 | 1,189.27 | -0.74% | 589,910 |
| Nov 24, 2025 | 1,300.00 | 1,355.00 | 1,290.00 | 1,355.00 | 1,198.11 | 5.86% | 501,803 |
| Nov 21, 2025 | 1,240.00 | 1,325.00 | 1,225.00 | 1,280.00 | 1,131.80 | 1.19% | 451,911 |
| Nov 20, 2025 | 1,210.00 | 1,280.00 | 1,210.00 | 1,265.00 | 1,118.53 | 5.42% | 527,171 |
| Nov 19, 2025 | 1,190.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,061.06 | 1.27% | 138,055 |
| Nov 18, 2025 | 1,185.00 | 1,210.00 | 1,166.36 | 1,185.00 | 1,047.80 | -1.25% | 217,036 |
| Nov 17, 2025 | 1,190.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,061.06 | 1.27% | 180,365 |
| Nov 14, 2025 | 1,170.00 | 1,190.00 | 1,145.00 | 1,185.00 | 1,047.80 | 0.85% | 278,183 |
| Nov 13, 2025 | 1,185.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,038.95 | -0.84% | 220,670 |
| Nov 12, 2025 | 1,185.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,047.80 | 0.42% | 185,931 |
| Nov 11, 2025 | 1,210.00 | 1,215.00 | 1,173.15 | 1,180.00 | 1,043.37 | -1.26% | 142,417 |
| Nov 10, 2025 | 1,185.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,056.64 | 1.70% | 254,135 |
| Nov 7, 2025 | 1,180.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,038.95 | -0.84% | 347,060 |
| Nov 6, 2025 | 1,210.00 | 1,245.00 | 1,180.00 | 1,185.00 | 1,047.80 | -2.07% | 499,737 |
| Nov 5, 2025 | 1,260.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,069.90 | -4.35% | 182,140 |
| Nov 4, 2025 | 1,225.00 | 1,275.00 | 1,215.00 | 1,265.00 | 1,118.53 | 1.61% | 360,220 |
| Nov 3, 2025 | 1,250.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,100.85 | 1.22% | 297,207 |
| Oct 31, 2025 | 1,270.00 | 1,285.00 | 1,200.00 | 1,230.00 | 1,087.59 | -3.15% | 478,183 |
| Oct 30, 2025 | 1,260.00 | 1,305.00 | 1,255.00 | 1,270.00 | 1,122.95 | 1.20% | 1,058,365 |
| Oct 29, 2025 | 1,255.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,109.69 | 0.40% | 255,469 |
| Oct 28, 2025 | 1,215.00 | 1,255.00 | 1,175.00 | 1,250.00 | 1,105.27 | 3.31% | 533,035 |
| Oct 27, 2025 | 1,210.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,069.90 | - | 319,628 |
| Oct 24, 2025 | 1,215.00 | 1,225.00 | 1,166.65 | 1,210.00 | 1,069.90 | -0.41% | 366,506 |
| Oct 23, 2025 | 1,240.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,074.32 | -0.82% | 204,252 |
| Oct 22, 2025 | 1,265.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,083.16 | -2.78% | 172,609 |
| Oct 21, 2025 | 1,265.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,114.11 | -0.79% | 1,201,991 |
| Oct 20, 2025 | 1,295.00 | 1,315.00 | 1,265.00 | 1,270.00 | 1,122.95 | -0.39% | 239,691 |
| Oct 17, 2025 | 1,275.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,127.38 | -1.54% | 363,007 |
| Oct 16, 2025 | 1,280.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,145.06 | 1.57% | 382,093 |