UK markets open in 6 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,716.83 +432.29 (+2.50%) CRUDE OIL
83.92 +0.35 (+0.42%) GOLD FUTURES
2,352.20 +9.70 (+0.41%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,490.64 +151.09 (+0.29%)
Zegona Communications plc (ZEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 244.00 | 244.00 | 232.00 | 238.00 | 238.00 | 15,340 |
| 24 Apr 2024 | 248.00 | 248.00 | 234.00 | 234.00 | 234.00 | 47,307 |
| 23 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 30,786 |
| 22 Apr 2024 | 246.00 | 248.08 | 245.50 | 246.00 | 246.00 | 34,268 |
| 19 Apr 2024 | 246.00 | 249.28 | 244.00 | 246.00 | 246.00 | 48,674 |
| 18 Apr 2024 | 240.00 | 249.60 | 240.00 | 246.00 | 246.00 | 175,385 |
| 17 Apr 2024 | 242.00 | 248.00 | 236.00 | 248.00 | 248.00 | 65,642 |
| 16 Apr 2024 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 317,630 |
| 15 Apr 2024 | 242.00 | 248.00 | 234.00 | 246.00 | 246.00 | 20,248 |
| 12 Apr 2024 | 242.00 | 242.00 | 234.00 | 242.00 | 242.00 | 1,005,428 |
| 11 Apr 2024 | 234.00 | 244.00 | 227.77 | 240.00 | 240.00 | 883,124 |
| 10 Apr 2024 | 232.00 | 234.00 | 222.00 | 234.00 | 234.00 | 252,900 |
| 09 Apr 2024 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 20,619 |
| 08 Apr 2024 | 224.00 | 232.00 | 216.00 | 228.00 | 228.00 | 180,324 |
| 05 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 04 Apr 2024 | 216.00 | 226.00 | 216.00 | 226.00 | 226.00 | 51,927 |
| 03 Apr 2024 | 224.00 | 222.88 | 216.00 | 224.00 | 224.00 | 861 |
| 02 Apr 2024 | 226.00 | 226.00 | 216.00 | 226.00 | 226.00 | 16,163 |
| 28 Mar 2024 | 228.00 | 228.00 | 216.00 | 226.00 | 226.00 | 146,929 |
| 27 Mar 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 8,227 |
| 26 Mar 2024 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 44,056 |
| 25 Mar 2024 | 224.00 | 226.00 | 216.08 | 226.00 | 226.00 | 7,351 |
| 22 Mar 2024 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 6,482 |
| 21 Mar 2024 | 220.00 | 220.00 | 217.56 | 220.00 | 220.00 | 188,118 |
| 20 Mar 2024 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 25,465 |
| 19 Mar 2024 | 208.00 | 220.00 | 208.00 | 220.00 | 220.00 | 502,186 |
| 18 Mar 2024 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 969 |
| 15 Mar 2024 | 200.00 | 216.00 | 200.00 | 212.00 | 212.00 | 36,226 |
| 14 Mar 2024 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 10,062 |
| 13 Mar 2024 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | 50,448 |
| 12 Mar 2024 | 204.00 | 206.00 | 199.00 | 206.00 | 206.00 | 13,469 |
| 11 Mar 2024 | 195.00 | 204.00 | 194.00 | 194.00 | 194.00 | 19,110 |
| 08 Mar 2024 | 195.00 | 208.00 | 195.00 | 195.00 | 195.00 | 274,940 |
| 07 Mar 2024 | 197.00 | 208.00 | 194.00 | 196.00 | 196.00 | 29,698 |
| 06 Mar 2024 | 202.00 | 210.00 | 201.04 | 203.50 | 203.50 | 51,377 |
| 05 Mar 2024 | 206.00 | 206.00 | 197.00 | 199.00 | 199.00 | 23,742 |
| 04 Mar 2024 | 216.00 | 220.00 | 200.00 | 200.00 | 200.00 | 217,746 |
| 01 Mar 2024 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 37,613 |
| 29 Feb 2024 | 210.00 | 214.00 | 206.00 | 207.00 | 207.00 | 19,124 |
| 28 Feb 2024 | 212.00 | 214.00 | 206.50 | 208.00 | 208.00 | 140,599 |
| 27 Feb 2024 | 230.00 | 231.00 | 202.00 | 214.00 | 214.00 | 171,944 |
| 26 Feb 2024 | 242.00 | 242.00 | 230.00 | 230.00 | 230.00 | 7,258 |
| 23 Feb 2024 | 236.00 | 237.34 | 230.00 | 234.00 | 234.00 | 743,858 |
| 22 Feb 2024 | 240.00 | 240.00 | 231.41 | 234.00 | 234.00 | 18,191 |
| 21 Feb 2024 | 240.00 | 244.00 | 232.88 | 244.00 | 244.00 | 11,517 |
| 20 Feb 2024 | 246.00 | 246.00 | 232.72 | 240.00 | 240.00 | 14,015 |
| 19 Feb 2024 | 246.00 | 246.00 | 236.50 | 246.00 | 246.00 | 5,328 |
| 16 Feb 2024 | 232.00 | 242.00 | 230.00 | 242.00 | 242.00 | 92,916 |
| 15 Feb 2024 | 230.00 | 230.00 | 224.60 | 230.00 | 230.00 | 2,163,268 |
| 14 Feb 2024 | 226.00 | 234.00 | 224.00 | 227.00 | 227.00 | 25,028 |
| 13 Feb 2024 | 236.00 | 236.00 | 226.00 | 230.00 | 230.00 | 6,391 |
| 12 Feb 2024 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 232,873 |
| 09 Feb 2024 | 224.00 | 232.16 | 220.00 | 230.00 | 230.00 | 1,214,149 |
| 08 Feb 2024 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 329,809 |
| 07 Feb 2024 | 208.00 | 218.00 | 205.00 | 216.00 | 216.00 | 1,707,872 |
| 06 Feb 2024 | 212.00 | 216.00 | 202.00 | 202.00 | 202.00 | 28,964 |
| 05 Feb 2024 | 208.00 | 216.90 | 204.46 | 210.00 | 210.00 | 1,708,861 |
| 02 Feb 2024 | 185.00 | 210.00 | 183.00 | 210.00 | 210.00 | 260,331 |
| 01 Feb 2024 | 180.00 | 184.00 | 179.50 | 183.00 | 183.00 | 726,729 |
| 31 Jan 2024 | 183.00 | 183.00 | 177.00 | 183.00 | 183.00 | 17,357 |
| 30 Jan 2024 | 180.00 | 180.00 | 177.50 | 178.00 | 178.00 | 455,655 |
| 29 Jan 2024 | 179.00 | 180.00 | 179.00 | 182.00 | 182.00 | 90,561 |
| 26 Jan 2024 | 179.00 | 184.00 | 178.53 | 183.00 | 183.00 | 82,080 |
| 25 Jan 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 346,513 |
| 24 Jan 2024 | 183.00 | 183.00 | 179.00 | 179.50 | 179.50 | 48,559 |
| 23 Jan 2024 | 179.00 | 181.00 | 178.45 | 179.50 | 179.50 | 149,886 |
| 22 Jan 2024 | 179.00 | 182.00 | 177.96 | 182.00 | 182.00 | 20,914 |
| 19 Jan 2024 | 178.50 | 178.50 | 176.12 | 178.50 | 178.50 | 199,713 |
| 18 Jan 2024 | 175.00 | 177.00 | 175.00 | 178.50 | 178.50 | 15,707 |
| 17 Jan 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 16 Jan 2024 | 178.00 | 180.00 | 174.00 | 176.00 | 176.00 | 26,018 |
| 15 Jan 2024 | 178.00 | 180.00 | 178.00 | 179.00 | 179.00 | 95,570 |
| 12 Jan 2024 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 645,064 |
| 11 Jan 2024 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | 3,130 |
| 10 Jan 2024 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 32,079 |
| 09 Jan 2024 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | 189,034 |
| 08 Jan 2024 | 185.00 | 189.00 | 182.00 | 189.00 | 189.00 | 88,035 |
| 05 Jan 2024 | 188.00 | 191.00 | 185.75 | 186.50 | 186.50 | 33,776 |
| 04 Jan 2024 | 192.00 | 192.00 | 188.44 | 191.00 | 191.00 | 4,347 |
| 03 Jan 2024 | 190.00 | 192.00 | 188.08 | 190.00 | 190.00 | 11,172 |
| 02 Jan 2024 | 188.00 | 190.00 | 183.30 | 186.50 | 186.50 | 31,473 |
| 29 Dec 2023 | 188.00 | 188.00 | 184.00 | 185.00 | 185.00 | 16,424 |
| 28 Dec 2023 | 187.00 | 188.00 | 176.10 | 186.00 | 186.00 | 68,324 |
| 27 Dec 2023 | 180.00 | 187.00 | 176.10 | 186.00 | 186.00 | 39,455 |
| 22 Dec 2023 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 884 |
| 21 Dec 2023 | 178.00 | 178.00 | 175.00 | 176.50 | 176.50 | 40,561 |
| 20 Dec 2023 | 175.00 | 176.00 | 174.10 | 175.00 | 175.00 | 10,443 |
| 19 Dec 2023 | 175.00 | 178.00 | 172.00 | 178.00 | 178.00 | 79,558 |
| 18 Dec 2023 | 171.00 | 172.30 | 170.00 | 170.00 | 170.00 | 22,899 |
| 15 Dec 2023 | 167.00 | 175.40 | 167.00 | 170.00 | 170.00 | 12,050 |
| 14 Dec 2023 | 173.00 | 175.00 | 167.00 | 175.00 | 175.00 | 549,062 |
| 13 Dec 2023 | 169.00 | 172.00 | 167.00 | 167.00 | 167.00 | 114,666 |
| 12 Dec 2023 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 493,312 |
| 11 Dec 2023 | 159.00 | 164.00 | 158.00 | 164.00 | 164.00 | 277,473 |
| 08 Dec 2023 | 160.00 | 160.00 | 157.44 | 160.00 | 160.00 | 92,882 |
| 07 Dec 2023 | 156.88 | 158.00 | 156.44 | 157.00 | 157.00 | 205,990 |
| 06 Dec 2023 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 10,912 |
| 05 Dec 2023 | 160.00 | 160.00 | 158.55 | 160.00 | 160.00 | 15,299 |
| 04 Dec 2023 | 165.00 | 165.00 | 160.10 | 163.00 | 163.00 | 7,468 |
| 01 Dec 2023 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 196,482 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.