Zigup Plc (LON:ZIG)
London
· Delayed Price · Currency is GBP · Price in GBX 399.50
-2.00 (-0.50%)
Apr 28, 2026, 4:47 PM GMT
Zigup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 416.00 | 416.00 | 398.50 | 399.50 | 399.50 | -0.50% | 300,609 |
| Apr 27, 2026 | 416.00 | 416.00 | 397.50 | 401.50 | 401.50 | 0.50% | 253,884 |
| Apr 24, 2026 | 400.50 | 402.00 | 394.50 | 399.50 | 399.50 | -0.99% | 314,858 |
| Apr 23, 2026 | 409.50 | 409.50 | 401.50 | 403.50 | 403.50 | -1.94% | 239,143 |
| Apr 22, 2026 | 430.00 | 430.00 | 411.50 | 411.50 | 411.50 | -1.91% | 297,585 |
| Apr 21, 2026 | 416.00 | 423.50 | 416.00 | 419.50 | 419.50 | 0.72% | 325,713 |
| Apr 20, 2026 | 418.00 | 418.00 | 411.00 | 416.50 | 416.50 | -0.48% | 236,718 |
| Apr 17, 2026 | 417.50 | 419.00 | 407.50 | 418.50 | 418.50 | 1.45% | 387,592 |
| Apr 16, 2026 | 410.00 | 413.00 | 407.50 | 412.50 | 412.50 | 0.73% | 789,297 |
| Apr 15, 2026 | 418.00 | 419.00 | 407.50 | 409.50 | 409.50 | -1.92% | 464,573 |
| Apr 14, 2026 | 397.00 | 420.79 | 397.00 | 417.50 | 417.50 | 3.86% | 1,334,398 |
| Apr 13, 2026 | 400.00 | 403.50 | 397.01 | 402.00 | 402.00 | -0.12% | 505,304 |
| Apr 10, 2026 | 421.00 | 421.00 | 400.00 | 402.50 | 402.50 | - | 358,239 |
| Apr 9, 2026 | 421.00 | 421.00 | 399.00 | 402.50 | 402.50 | -0.12% | 327,772 |
| Apr 8, 2026 | 399.00 | 408.50 | 399.00 | 403.00 | 403.00 | 3.73% | 840,230 |
| Apr 7, 2026 | 389.00 | 396.00 | 385.50 | 388.50 | 388.50 | -0.13% | 669,101 |
| Apr 2, 2026 | 388.50 | 393.50 | 382.50 | 389.00 | 389.00 | -1.02% | 833,887 |
| Apr 1, 2026 | 392.00 | 394.50 | 381.99 | 393.00 | 393.00 | 2.75% | 495,830 |
| Mar 31, 2026 | 378.00 | 387.50 | 376.00 | 382.50 | 382.50 | 1.59% | 613,051 |
| Mar 30, 2026 | 375.00 | 384.50 | 372.28 | 376.50 | 376.50 | -1.31% | 898,821 |
| Mar 27, 2026 | 394.00 | 394.00 | 380.00 | 381.50 | 381.50 | -1.29% | 440,830 |
| Mar 26, 2026 | 380.50 | 391.00 | 380.50 | 386.50 | 386.50 | -0.64% | 426,612 |
| Mar 25, 2026 | 390.00 | 393.50 | 380.00 | 389.00 | 389.00 | 0.39% | 391,616 |
| Mar 24, 2026 | 384.50 | 387.50 | 377.00 | 387.50 | 387.50 | 1.84% | 2,011,004 |
| Mar 23, 2026 | 384.00 | 384.50 | 362.50 | 380.50 | 380.50 | -2.19% | 843,769 |
| Mar 20, 2026 | 392.00 | 395.50 | 382.50 | 389.00 | 389.00 | - | 9,936,703 |
| Mar 19, 2026 | 395.50 | 406.00 | 389.00 | 389.00 | 389.00 | -2.75% | 728,806 |
| Mar 18, 2026 | 404.00 | 407.50 | 399.00 | 400.00 | 400.00 | 0.13% | 371,714 |
| Mar 17, 2026 | 394.50 | 405.00 | 391.00 | 399.50 | 399.50 | 0.25% | 433,310 |
| Mar 16, 2026 | 398.00 | 407.00 | 393.00 | 398.50 | 398.50 | 0.13% | 2,400,468 |
| Mar 13, 2026 | 400.50 | 405.50 | 393.94 | 398.00 | 398.00 | -0.75% | 430,730 |
| Mar 12, 2026 | 396.50 | 405.50 | 395.50 | 401.00 | 401.00 | 0.63% | 473,600 |
| Mar 11, 2026 | 397.00 | 405.00 | 395.50 | 398.50 | 398.50 | -0.25% | 660,639 |
| Mar 10, 2026 | 400.00 | 403.53 | 395.00 | 399.50 | 399.50 | 2.17% | 493,587 |
| 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% | 469,341 |
| Mar 3, 2026 | 404.00 | 405.50 | 392.50 | 393.50 | 393.50 | -3.79% | 593,635 |
| Mar 2, 2026 | 407.50 | 409.31 | 402.00 | 409.00 | 409.00 | -0.37% | 998,569 |
| Feb 27, 2026 | 410.00 | 413.50 | 406.50 | 410.50 | 410.50 | 0.49% | 684,321 |
| Feb 26, 2026 | 406.00 | 410.50 | 398.00 | 408.50 | 408.50 | 2.00% | 304,405 |
| Feb 25, 2026 | 406.00 | 406.00 | 399.50 | 400.50 | 400.50 | -0.12% | 291,573 |
| 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% | 1,112,380 |
| 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% | 1,293,989 |
| 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% | 747,685 |
| 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 | 373.25 | 376.00 | 376.00 | 0.40% | 366,194 |
| Jan 23, 2026 | 361.00 | 378.00 | 361.00 | 374.50 | 374.50 | -0.53% | 419,431 |
| Jan 22, 2026 | 390.00 | 390.00 | 371.00 | 376.50 | 376.50 | 0.80% | 947,601 |
| Jan 21, 2026 | 390.00 | 390.00 | 369.00 | 373.50 | 373.50 | 0.54% | 719,764 |
| Jan 20, 2026 | 371.50 | 374.50 | 368.50 | 371.50 | 371.50 | -0.27% | 221,420 |
| Jan 19, 2026 | 377.00 | 379.00 | 371.00 | 372.50 | 372.50 | -1.84% | 396,959 |
| Jan 16, 2026 | 375.00 | 381.50 | 375.00 | 379.50 | 379.50 | -0.26% | 169,052 |
| Jan 15, 2026 | 382.00 | 388.50 | 375.00 | 380.50 | 380.50 | 0.79% | 319,549 |
| 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% | 423,865 |
| 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% | 292,864 |
| 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 | 371.50 | 385.50 | 371.50 | 375.00 | 375.00 | -1.06% | 515,046 |
| Dec 15, 2025 | 382.00 | 386.50 | 379.00 | 379.00 | 379.00 | -1.04% | 355,114 |
| 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 |