Zigup Plc (LON:ZIG)
London
· Delayed Price · Currency is GBP · Price in GBX 391.00
-1.00 (-0.26%)
At close: Mar 9, 2026
Zigup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 388.50 | 399.00 | 382.50 | 391.00 | 391.00 | -0.26% | 1,313,272 |
| Mar 6, 2026 | 394.50 | 407.50 | 389.00 | 392.00 | 392.00 | -0.76% | 1,054,269 |
| Mar 5, 2026 | 389.50 | 402.50 | 389.50 | 395.00 | 395.00 | -0.75% | 428,959 |
| Mar 4, 2026 | 390.00 | 403.00 | 389.50 | 398.00 | 398.00 | 1.14% | 391,935 |
| Mar 3, 2026 | 404.00 | 405.50 | 392.50 | 393.50 | 393.50 | -3.79% | 593,635 |
| Mar 2, 2026 | 407.50 | 409.00 | 402.00 | 409.00 | 409.00 | -0.37% | 294,619 |
| Feb 27, 2026 | 410.00 | 413.50 | 406.50 | 410.50 | 410.50 | 0.49% | 684,321 |
| Feb 26, 2026 | 406.00 | 410.00 | 398.50 | 408.50 | 408.50 | 2.00% | 304,387 |
| Feb 25, 2026 | 406.00 | 406.00 | 399.50 | 400.50 | 400.50 | -0.12% | 291,572 |
| Feb 24, 2026 | 403.50 | 405.00 | 397.00 | 401.00 | 401.00 | 0.63% | 412,166 |
| Feb 23, 2026 | 388.00 | 401.50 | 388.00 | 398.50 | 398.50 | -0.25% | 443,669 |
| Feb 20, 2026 | 390.00 | 400.50 | 390.00 | 399.50 | 399.50 | 0.50% | 288,320 |
| Feb 19, 2026 | 400.00 | 400.00 | 395.55 | 397.50 | 397.50 | -0.25% | 228,456 |
| Feb 18, 2026 | 400.00 | 400.00 | 395.50 | 398.50 | 398.50 | 0.63% | 620,109 |
| Feb 17, 2026 | 393.50 | 396.50 | 390.50 | 396.00 | 396.00 | 0.89% | 278,943 |
| Feb 16, 2026 | 397.50 | 399.00 | 391.50 | 392.50 | 392.50 | -1.13% | 414,544 |
| Feb 13, 2026 | 388.00 | 397.50 | 388.00 | 397.00 | 397.00 | 1.66% | 403,683 |
| Feb 12, 2026 | 387.50 | 394.50 | 387.50 | 390.50 | 390.50 | 0.64% | 1,111,260 |
| Feb 11, 2026 | 387.00 | 390.00 | 383.50 | 388.00 | 388.00 | 0.26% | 648,751 |
| Feb 10, 2026 | 389.50 | 390.00 | 385.00 | 387.00 | 387.00 | -0.64% | 527,654 |
| Feb 9, 2026 | 386.00 | 390.00 | 385.50 | 389.50 | 389.50 | 0.39% | 476,555 |
| Feb 6, 2026 | 385.00 | 388.50 | 384.50 | 388.00 | 388.00 | 0.39% | 1,246,818 |
| Feb 5, 2026 | 389.50 | 390.00 | 381.50 | 386.50 | 386.50 | -0.77% | 495,090 |
| Feb 4, 2026 | 390.00 | 390.00 | 386.00 | 389.50 | 389.50 | 0.78% | 519,043 |
| Feb 3, 2026 | 387.50 | 389.50 | 385.50 | 386.50 | 386.50 | 0.39% | 235,296 |
| Feb 2, 2026 | 380.50 | 386.00 | 380.50 | 385.00 | 385.00 | 0.79% | 390,502 |
| Jan 30, 2026 | 377.50 | 388.00 | 377.50 | 382.00 | 382.00 | -0.39% | 747,683 |
| Jan 29, 2026 | 374.00 | 386.50 | 374.00 | 383.50 | 383.50 | 0.66% | 888,726 |
| Jan 28, 2026 | 375.50 | 381.50 | 374.24 | 381.00 | 381.00 | 1.33% | 287,414 |
| Jan 27, 2026 | 370.00 | 389.50 | 370.00 | 376.00 | 376.00 | - | 227,151 |
| Jan 26, 2026 | 390.00 | 390.00 | 374.00 | 376.00 | 376.00 | 0.40% | 366,193 |
| Jan 23, 2026 | 361.00 | 378.00 | 361.00 | 374.50 | 374.50 | -0.53% | 269,431 |
| Jan 22, 2026 | 390.00 | 390.00 | 371.00 | 376.50 | 376.50 | 0.80% | 801,318 |
| Jan 21, 2026 | 390.00 | 390.00 | 369.00 | 373.50 | 373.50 | 0.54% | 641,266 |
| Jan 20, 2026 | 371.50 | 374.50 | 368.50 | 371.50 | 371.50 | -0.27% | 212,613 |
| Jan 19, 2026 | 377.00 | 377.00 | 372.00 | 372.50 | 372.50 | -1.84% | 339,004 |
| Jan 16, 2026 | 375.00 | 381.50 | 375.00 | 379.50 | 379.50 | -0.26% | 169,052 |
| Jan 15, 2026 | 382.89 | 382.00 | 375.00 | 380.50 | 380.50 | 0.79% | 310,932 |
| Jan 14, 2026 | 373.50 | 377.50 | 371.50 | 377.50 | 377.50 | 0.94% | 445,393 |
| Jan 13, 2026 | 370.00 | 391.00 | 370.00 | 374.00 | 374.00 | -1.84% | 354,063 |
| Jan 12, 2026 | 385.00 | 386.00 | 381.00 | 381.00 | 381.00 | -1.30% | 255,735 |
| Jan 9, 2026 | 389.00 | 391.50 | 383.00 | 386.00 | 386.00 | -0.77% | 441,649 |
| Jan 8, 2026 | 392.00 | 392.00 | 384.00 | 389.00 | 389.00 | 0.39% | 292,863 |
| Jan 7, 2026 | 388.50 | 389.00 | 385.00 | 387.50 | 387.50 | - | 287,926 |
| Jan 6, 2026 | 382.00 | 388.50 | 382.00 | 387.50 | 387.50 | 1.17% | 1,059,509 |
| Jan 5, 2026 | 380.00 | 383.00 | 375.00 | 383.00 | 383.00 | 0.79% | 814,637 |
| Jan 2, 2026 | 382.50 | 387.50 | 377.00 | 380.00 | 380.00 | -0.91% | 227,735 |
| Dec 31, 2025 | 392.00 | 392.00 | 380.00 | 383.50 | 383.50 | 0.39% | 148,851 |
| Dec 30, 2025 | 380.00 | 383.00 | 378.50 | 382.00 | 382.00 | 0.39% | 226,714 |
| Dec 29, 2025 | 371.00 | 380.50 | 371.00 | 380.50 | 380.50 | 0.53% | 761,634 |
| Dec 24, 2025 | 371.00 | 379.00 | 371.00 | 378.50 | 378.50 | 0.13% | 68,458 |
| Dec 23, 2025 | 392.00 | 392.00 | 375.00 | 378.00 | 378.00 | -0.26% | 142,502 |
| Dec 22, 2025 | 371.00 | 383.50 | 371.00 | 379.00 | 379.00 | -0.52% | 162,356 |
| Dec 19, 2025 | 385.00 | 385.00 | 376.50 | 381.00 | 381.00 | -0.39% | 533,235 |
| Dec 18, 2025 | 385.00 | 385.50 | 377.50 | 382.50 | 382.50 | -0.39% | 370,273 |
| Dec 17, 2025 | 371.00 | 385.50 | 371.00 | 384.00 | 384.00 | 2.40% | 508,593 |
| Dec 16, 2025 | 373.70 | 380.50 | 371.50 | 375.00 | 375.00 | -1.06% | 515,045 |
| Dec 15, 2025 | 382.00 | 386.50 | 379.00 | 379.00 | 379.00 | -1.04% | 338,377 |
| Dec 12, 2025 | 385.50 | 390.00 | 380.50 | 383.00 | 383.00 | 0.26% | 480,496 |
| Dec 11, 2025 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | -3.29% | 1,534,001 |
| Dec 10, 2025 | 394.50 | 396.84 | 389.71 | 395.00 | 386.20 | 0.13% | 491,451 |
| Dec 9, 2025 | 393.00 | 397.00 | 390.00 | 394.50 | 385.71 | - | 466,164 |
| Dec 8, 2025 | 395.00 | 397.84 | 388.48 | 394.50 | 385.71 | - | 797,502 |
| Dec 5, 2025 | 393.50 | 398.00 | 389.50 | 394.50 | 385.71 | 0.64% | 1,017,667 |
| Dec 4, 2025 | 398.00 | 410.00 | 385.26 | 392.00 | 383.27 | -0.25% | 6,325,650 |
| Dec 3, 2025 | 357.50 | 393.50 | 350.00 | 393.00 | 384.24 | 15.42% | 3,869,254 |
| Dec 2, 2025 | 356.00 | 356.00 | 340.00 | 340.50 | 332.91 | -0.44% | 308,330 |
| Dec 1, 2025 | 344.00 | 344.00 | 338.50 | 342.00 | 334.38 | -0.44% | 379,139 |
| Nov 28, 2025 | 342.50 | 344.50 | 339.50 | 343.50 | 335.85 | 0.29% | 196,271 |
| Nov 27, 2025 | 356.00 | 356.00 | 337.00 | 342.50 | 334.87 | 0.88% | 248,570 |
| Nov 26, 2025 | 350.00 | 350.00 | 335.50 | 339.50 | 331.94 | 0.44% | 567,668 |
| Nov 25, 2025 | 333.50 | 338.50 | 332.00 | 338.00 | 330.47 | 1.50% | 414,838 |
| Nov 24, 2025 | 345.00 | 345.00 | 328.00 | 333.00 | 325.58 | -0.75% | 558,740 |
| Nov 21, 2025 | 330.00 | 337.00 | 330.00 | 335.50 | 328.03 | 0.30% | 378,709 |
| Nov 20, 2025 | 345.00 | 345.00 | 334.50 | 334.50 | 327.05 | -0.74% | 257,886 |
| Nov 19, 2025 | 345.00 | 345.00 | 336.00 | 337.00 | 329.49 | -0.30% | 489,604 |
| Nov 18, 2025 | 342.00 | 347.75 | 336.50 | 338.00 | 330.47 | -1.60% | 299,676 |
| Nov 17, 2025 | 356.50 | 356.50 | 342.50 | 343.50 | 335.85 | -1.01% | 1,024,384 |
| Nov 14, 2025 | 343.50 | 347.00 | 339.50 | 347.00 | 339.27 | -0.14% | 455,286 |
| Nov 13, 2025 | 352.00 | 355.00 | 347.00 | 347.50 | 339.76 | -1.00% | 819,596 |
| Nov 12, 2025 | 353.50 | 356.00 | 351.00 | 351.00 | 343.18 | -0.57% | 498,870 |
| Nov 11, 2025 | 356.50 | 356.50 | 348.95 | 353.00 | 345.14 | 1.00% | 332,220 |
| Nov 10, 2025 | 347.00 | 351.75 | 346.00 | 349.50 | 341.71 | 1.01% | 1,125,660 |
| Nov 7, 2025 | 359.00 | 359.00 | 344.00 | 346.00 | 338.29 | -0.29% | 435,260 |
| Nov 6, 2025 | 351.00 | 352.00 | 345.00 | 347.00 | 339.27 | -0.57% | 343,051 |
| Nov 5, 2025 | 349.00 | 351.00 | 345.00 | 349.00 | 341.22 | 0.87% | 466,200 |
| Nov 4, 2025 | 343.00 | 347.00 | 342.00 | 346.00 | 338.29 | 0.44% | 866,361 |
| Nov 3, 2025 | 348.00 | 348.00 | 342.73 | 344.50 | 336.83 | -0.72% | 478,718 |
| Oct 31, 2025 | 349.50 | 354.10 | 345.00 | 347.00 | 339.27 | -0.57% | 372,300 |
| Oct 30, 2025 | 347.50 | 351.00 | 344.50 | 349.00 | 341.22 | 0.58% | 270,901 |
| Oct 29, 2025 | 350.00 | 350.00 | 346.50 | 347.00 | 339.27 | -0.57% | 432,907 |
| Oct 28, 2025 | 346.00 | 349.00 | 345.00 | 349.00 | 341.22 | 0.58% | 230,823 |
| Oct 27, 2025 | 347.00 | 348.50 | 342.95 | 347.00 | 339.27 | 1.17% | 627,863 |
| Oct 24, 2025 | 350.00 | 350.00 | 334.00 | 343.00 | 335.36 | 0.88% | 536,867 |
| Oct 23, 2025 | 334.50 | 342.50 | 333.50 | 340.00 | 332.43 | 1.95% | 475,929 |
| Oct 22, 2025 | 314.50 | 338.50 | 314.50 | 333.50 | 326.07 | 1.21% | 1,592,339 |
| Oct 21, 2025 | 328.00 | 333.50 | 326.50 | 329.50 | 322.16 | 0.15% | 524,062 |
| Oct 20, 2025 | 330.00 | 332.00 | 328.00 | 329.00 | 321.67 | -0.15% | 207,201 |
| Oct 17, 2025 | 318.00 | 333.50 | 318.00 | 329.50 | 322.16 | -0.30% | 435,563 |
| Oct 16, 2025 | 314.50 | 331.00 | 314.50 | 330.50 | 323.14 | 0.30% | 1,507,487 |