Zegona Communications plc (LON:ZEG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,720.00
+28.00 (1.65%)
Apr 29, 2026, 11:34 AM GMT
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,698.00 | 1,698.00 | 1,682.00 | 1,686.00 | - | -0.35% | 11,098 |
| Apr 28, 2026 | 1,730.00 | 1,730.00 | 1,678.00 | 1,692.00 | 1,692.00 | -2.42% | 579,966 |
| Apr 27, 2026 | 1,774.00 | 1,774.00 | 1,720.00 | 1,734.00 | 1,734.00 | -2.25% | 415,709 |
| Apr 24, 2026 | 1,790.00 | 1,826.00 | 1,774.00 | 1,774.00 | 1,774.00 | -2.10% | 593,979 |
| Apr 23, 2026 | 1,796.00 | 1,834.00 | 1,782.00 | 1,812.00 | 1,812.00 | - | 691,303 |
| Apr 22, 2026 | 1,770.00 | 1,824.00 | 1,768.00 | 1,812.00 | 1,812.00 | 1.57% | 547,374 |
| Apr 21, 2026 | 1,810.00 | 1,832.00 | 1,774.00 | 1,784.00 | 1,784.00 | -2.30% | 549,201 |
| Apr 20, 2026 | 1,760.00 | 1,832.00 | 1,758.00 | 1,826.00 | 1,826.00 | 2.47% | 704,596 |
| Apr 17, 2026 | 1,780.00 | 1,802.00 | 1,739.90 | 1,782.00 | 1,782.00 | -1.11% | 1,131,445 |
| Apr 16, 2026 | 1,758.00 | 1,806.00 | 1,742.00 | 1,802.00 | 1,802.00 | 2.15% | 681,853 |
| Apr 15, 2026 | 1,774.00 | 1,774.00 | 1,736.00 | 1,764.00 | 1,764.00 | 0.80% | 409,346 |
| Apr 14, 2026 | 1,778.00 | 1,782.00 | 1,722.00 | 1,750.00 | 1,750.00 | -1.35% | 562,127 |
| Apr 13, 2026 | 1,716.00 | 1,802.00 | 1,716.00 | 1,774.00 | 1,774.00 | 2.19% | 773,689 |
| Apr 10, 2026 | 1,762.00 | 1,792.00 | 1,728.00 | 1,736.00 | 1,736.00 | -1.92% | 553,939 |
| Apr 9, 2026 | 1,742.00 | 1,796.00 | 1,738.00 | 1,770.00 | 1,770.00 | 1.72% | 607,470 |
| Apr 8, 2026 | 1,800.00 | 1,822.00 | 1,710.00 | 1,740.00 | 1,740.00 | -2.25% | 909,404 |
| Apr 7, 2026 | 1,716.00 | 1,784.00 | 1,696.00 | 1,780.00 | 1,780.00 | 3.19% | 668,209 |
| Apr 2, 2026 | 1,675.00 | 1,725.00 | 1,655.00 | 1,725.00 | 1,725.00 | 1.77% | 609,798 |
| Apr 1, 2026 | 1,680.00 | 1,715.00 | 1,650.00 | 1,695.00 | 1,695.00 | 3.35% | 689,799 |
| Mar 31, 2026 | 1,620.00 | 1,670.00 | 1,595.00 | 1,640.00 | 1,640.00 | 0.61% | 697,848 |
| Mar 30, 2026 | 1,605.00 | 1,640.00 | 1,585.00 | 1,630.00 | 1,630.00 | -0.31% | 595,235 |
| Mar 27, 2026 | 1,690.00 | 1,695.00 | 1,625.00 | 1,635.00 | 1,635.00 | -3.54% | 564,311 |
| Mar 26, 2026 | 1,680.00 | 1,705.00 | 1,665.00 | 1,695.00 | 1,695.00 | -0.59% | 800,876 |
| Mar 25, 2026 | 1,710.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | 0.29% | 1,260,684 |
| Mar 24, 2026 | 1,670.00 | 1,710.00 | 1,650.00 | 1,700.00 | 1,700.00 | 1.19% | 813,009 |
| Mar 23, 2026 | 1,630.00 | 1,720.00 | 1,570.00 | 1,680.00 | 1,680.00 | 0.90% | 1,675,469 |
| Mar 20, 2026 | 1,755.00 | 1,775.00 | 1,655.00 | 1,665.00 | 1,665.00 | -3.76% | 10,084,320 |
| Mar 19, 2026 | 1,750.00 | 1,765.00 | 1,715.00 | 1,730.00 | 1,730.00 | -3.35% | 600,211 |
| Mar 18, 2026 | 1,735.00 | 1,800.00 | 1,735.00 | 1,790.00 | 1,790.00 | 2.87% | 620,967 |
| Mar 17, 2026 | 1,710.00 | 1,740.00 | 1,695.00 | 1,740.00 | 1,740.00 | 1.75% | 696,650 |
| Mar 16, 2026 | 1,730.00 | 1,735.49 | 1,665.00 | 1,710.00 | 1,710.00 | -1.44% | 658,310 |
| Mar 13, 2026 | 1,850.00 | 1,850.00 | 1,725.00 | 1,735.00 | 1,735.00 | -4.41% | 1,155,977 |
| Mar 12, 2026 | 1,755.00 | 1,817.50 | 1,745.00 | 1,815.00 | 1,815.00 | 3.13% | 1,656,843 |
| Mar 11, 2026 | 1,770.00 | 1,790.00 | 1,715.00 | 1,760.00 | 1,760.00 | -0.85% | 1,152,403 |
| Mar 10, 2026 | 1,765.00 | 1,805.00 | 1,600.00 | 1,775.00 | 1,775.00 | 2.31% | 929,552 |
| Mar 9, 2026 | 1,680.00 | 1,760.00 | 1,635.00 | 1,735.00 | 1,735.00 | 1.76% | 993,874 |
| Mar 6, 2026 | 1,725.00 | 1,730.00 | 1,660.00 | 1,705.00 | 1,705.00 | -0.87% | 1,026,380 |
| Mar 5, 2026 | 1,750.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | 998,750 |
| Mar 4, 2026 | 1,690.00 | 1,735.00 | 1,670.00 | 1,730.00 | 1,730.00 | 1.76% | 1,887,853 |
| Mar 3, 2026 | 1,720.00 | 1,725.60 | 1,670.00 | 1,700.00 | 1,700.00 | -1.16% | 1,010,300 |
| Mar 2, 2026 | 1,660.00 | 1,755.00 | 1,655.00 | 1,720.00 | 1,720.00 | 2.08% | 981,569 |
| Feb 27, 2026 | 1,755.00 | 1,785.00 | 1,650.00 | 1,685.00 | 1,685.00 | -3.16% | 8,056,860 |
| Feb 26, 2026 | 1,850.00 | 1,850.00 | 1,740.00 | 1,740.00 | 1,740.00 | -5.95% | 980,706 |
| Feb 25, 2026 | 1,850.00 | 1,880.55 | 1,825.00 | 1,850.00 | 1,850.00 | 0.27% | 993,951 |
| Feb 24, 2026 | 1,830.00 | 1,850.00 | 1,795.00 | 1,845.00 | 1,845.00 | 2.79% | 732,469 |
| Feb 23, 2026 | 1,830.00 | 1,860.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.10% | 858,576 |
| Feb 20, 2026 | 1,795.00 | 1,820.00 | 1,780.00 | 1,815.00 | 1,815.00 | 1.40% | 774,993 |
| 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% | 832,857 |
| Feb 17, 2026 | 1,645.00 | 1,695.00 | 1,640.00 | 1,695.00 | 1,695.00 | 3.35% | 653,393 |
| 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% | 517,583 |
| Feb 12, 2026 | 1,690.00 | 1,715.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.90% | 603,533 |
| Feb 11, 2026 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,675.00 | - | 580,140 |
| Feb 10, 2026 | 1,625.00 | 1,720.00 | 1,620.00 | 1,675.00 | 1,675.00 | 2.76% | 802,439 |
| Feb 9, 2026 | 1,600.00 | 1,630.00 | 1,580.00 | 1,630.00 | 1,630.00 | 2.19% | 774,928 |
| Feb 6, 2026 | 1,545.00 | 1,610.00 | 1,535.00 | 1,595.00 | 1,595.00 | 2.90% | 721,564 |
| Feb 5, 2026 | 1,590.00 | 1,605.00 | 1,530.00 | 1,550.00 | 1,550.00 | -2.52% | 606,903 |
| Feb 4, 2026 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,590.00 | -1.55% | 492,801 |
| Feb 3, 2026 | 1,620.00 | 1,635.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.31% | 617,071 |
| Feb 2, 2026 | 1,570.00 | 1,610.00 | 1,560.00 | 1,610.00 | 1,610.00 | 2.22% | 967,590 |
| 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% | 822,249 |
| Jan 23, 2026 | 1,620.00 | 1,640.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.31% | 407,879 |
| Jan 22, 2026 | 1,620.00 | 1,650.00 | 1,595.00 | 1,615.00 | 1,615.00 | 0.62% | 772,066 |
| Jan 21, 2026 | 1,595.00 | 1,620.00 | 1,555.00 | 1,605.00 | 1,605.00 | 0.94% | 1,084,786 |
| 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% | 789,168 |
| Jan 14, 2026 | 1,510.00 | 1,585.00 | 1,500.00 | 1,565.00 | 1,565.00 | 3.30% | 1,657,123 |
| 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 | 1,350.00 | 1,480.00 | 1,480.00 | 10.04% | 1,299,441 |
| Jan 9, 2026 | 1,335.00 | 1,350.68 | 1,325.00 | 1,345.00 | 1,345.00 | 1.13% | 461,920 |
| Jan 8, 2026 | 1,345.00 | 1,350.00 | 1,317.33 | 1,330.00 | 1,330.00 | -1.12% | 533,533 |
| 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 | 1,328.46 | 1,340.00 | 1,340.00 | 0.37% | 426,658 |
| Jan 5, 2026 | 1,385.00 | 1,385.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.11% | 609,553 |
| Jan 2, 2026 | 1,385.00 | 1,410.00 | 1,345.00 | 1,350.00 | 1,350.00 | -3.23% | 686,070 |
| 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 | 1,355.00 | 1,400.00 | 1,400.00 | 2.94% | 657,484 |
| 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 | 1,306.14 | 1,325.00 | 1,325.00 | 0.38% | 68,773 |
| Dec 23, 2025 | 1,320.00 | 1,325.00 | 1,293.69 | 1,320.00 | 1,320.00 | 0.76% | 287,713 |
| Dec 22, 2025 | 1,320.00 | 1,335.00 | 1,285.00 | 1,310.00 | 1,310.00 | -1.50% | 576,075 |
| 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 |