Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Zegona Com (ZEG) Share Price

Intraday
Historical

Price	1,764.00p on 05-05-2026 at 18:50:10
Change	-36.00p -2%
Buy	1,754.00p
Sell	1,748.00p

Last Trade:	Buy 2,697.00 at 1,764.00p
Day's Volume:	691,155
Last Close:	1,764.00p
Open:	1,794.00p
ISIN:	GB00BVGBY890

Day's Range	1,736.00p - 1,864.00p
52wk Range:	574.00p - 1,880.00p
Market Capitalisation:	£4.01b
VWAP:	1,783.69512p
Shares in Issue:	227.21m

Sector: Telecommunications

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zegona Com (ZEG) Latest Trades
Buy*	2,697	1,764.00p	SI Trade Negotiated Trade	16:50:37 - 05-May-26
Buy*	3,340	1,764.824p	SI Trade Negotiated Trade	16:47:12 - 05-May-26
Buy*	372	1,764.00p	Automatic Execution	16:36:52 - 05-May-26
Buy*	128	1,764.00p	Automatic Execution	16:36:52 - 05-May-26
Buy*	472	1,764.00p	Automatic Execution	16:35:46 - 05-May-26
Buy*	30,000	1,764.00p	Suspected BUY Trade	16:35:27 - 05-May-26
Buy*	2,416	1,764.00p	Automatic Execution	16:35:20 - 05-May-26
Buy*	838	1,764.00p	Automatic Execution	16:35:20 - 05-May-26
Buy*	277,702	1,764.00p	Suspected BUY Trade	16:35:19 - 05-May-26
Buy*	1	1,754.00p	SI Trade	16:29:59 - 05-May-26

See more Zegona Com trades

Zegona Com (ZEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	1,794.00	1,864.00	1,736.00	1,764.00	691,155
4th May 2026 (Mon)	1,800.00	1,800.00	1,800.00	1,800.00	0
1st May 2026 (Fri)	1,756.00	1,800.00	1,718.00	1,800.00	190,630
30th Apr 2026 (Thu)	1,762.00	1,788.00	1,732.00	1,762.00	559,385
29th Apr 2026 (Wed)	1,698.00	1,734.00	1,680.00	1,732.00	748,849
28th Apr 2026 (Tue)	1,730.00	1,730.00	1,678.00	1,692.00	579,955
27th Apr 2026 (Mon)	1,774.00	1,774.00	1,720.00	1,734.00	445,080
24th Apr 2026 (Fri)	1,790.00	1,826.00	1,774.00	1,774.00	593,974
23rd Apr 2026 (Thu)	1,796.00	1,832.00	1,782.00	1,812.00	1,623,062
22nd Apr 2026 (Wed)	1,770.00	1,824.00	1,768.00	1,812.00	547,368
21st Apr 2026 (Tue)	1,810.00	1,832.00	1,776.00	1,784.00	549,190
20th Apr 2026 (Mon)	1,760.00	1,832.00	1,758.00	1,826.00	704,590
17th Apr 2026 (Fri)	1,780.00	1,802.00	1,740.00	1,782.00	1,131,440
16th Apr 2026 (Thu)	1,758.00	1,806.00	1,742.00	1,802.00	681,851
15th Apr 2026 (Wed)	1,774.00	1,774.00	1,738.00	1,764.00	414,187
14th Apr 2026 (Tue)	1,778.00	1,782.00	1,722.00	1,750.00	562,550
13th Apr 2026 (Mon)	1,716.00	1,802.00	1,716.00	1,774.00	773,681
10th Apr 2026 (Fri)	1,762.00	1,792.00	1,728.00	1,736.00	553,945
9th Apr 2026 (Thu)	1,742.00	1,796.00	1,738.00	1,770.00	607,777
8th Apr 2026 (Wed)	1,800.00	1,822.00	1,710.00	1,740.00	948,832
7th Apr 2026 (Tue)	1,716.00	1,784.00	1,696.00	1,780.00	668,200
6th Apr 2026 (Mon)	1,725.00	1,725.00	1,725.00	1,725.00	0

See more Zegona Com price history

Date	Source	Headline
Zegona Com (ZEG) Regulatory News
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 7:00 am	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 11:36 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 7:00 am	RNS	Holding(s) in Company

See more Zegona Com regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82