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	1,220.00p on 15-09-2025 at 18:50:08
Change	-5.00p -0.41%
Buy	1,235.00p
Sell	1,225.00p

Last Trade:	Buy 1,848.00 at 1,232.074p
Day's Volume:	356,993
Last Close:	1,220.00p
Open:	1,240.00p
ISIN:	GB00BVGBY890

Day's Range	1,220.00p - 1,265.00p
52wk Range:	294.00p - 1,265.00p
Market Capitalisation:	£9.26b
VWAP:	1,230.44195p
Shares in Issue:	759.21m

Sector: Telecommunications

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zegona Com (ZEG) Latest Trades
Buy*	1,848	1,232.074p	SI Trade Negotiated Trade	16:47:10 - 15-Sep-25
Sell*	165,653	1,220.00p	Uncrossing Trade	16:35:13 - 15-Sep-25
Sell*	692	1,225.00p	Automatic Execution	16:29:28 - 15-Sep-25
Sell*	500	1,225.00p	Automatic Execution	16:29:28 - 15-Sep-25
Sell*	100	1,230.00p	Automatic Execution	16:27:04 - 15-Sep-25
Unknown*	102	1,225.00p	OTC Trade	16:26:42 - 15-Sep-25
Sell*	102	1,225.00p	SI Trade	16:26:42 - 15-Sep-25
Sell*	100	1,230.00p	Automatic Execution	16:26:39 - 15-Sep-25
Buy*	573	1,230.00p	Automatic Execution	16:26:10 - 15-Sep-25
Sell*	163	1,230.00p	Automatic Execution	16:26:10 - 15-Sep-25

See more Zegona Com trades

Zegona Com (ZEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2025 (Mon)	1,240.00	1,265.00	1,220.00	1,220.00	356,993
12th Sep 2025 (Fri)	1,235.00	1,250.00	1,220.00	1,225.00	319,641
11th Sep 2025 (Thu)	1,205.00	1,245.00	1,205.00	1,235.00	261,542
10th Sep 2025 (Wed)	1,190.00	1,210.00	1,160.00	1,200.00	268,852
9th Sep 2025 (Tue)	1,165.00	1,185.00	1,165.00	1,175.00	107,716
8th Sep 2025 (Mon)	1,170.00	1,185.00	1,155.00	1,175.00	173,868
5th Sep 2025 (Fri)	1,160.00	1,165.00	1,140.00	1,155.00	177,115
4th Sep 2025 (Thu)	1,130.00	1,155.00	1,050.00	1,150.00	577,887
3rd Sep 2025 (Wed)	1,170.00	1,180.00	1,125.00	1,135.00	337,233
2nd Sep 2025 (Tue)	1,195.00	1,195.00	1,145.00	1,165.00	217,166
1st Sep 2025 (Mon)	1,175.00	1,190.00	1,170.00	1,180.00	127,630
29th Aug 2025 (Fri)	1,165.00	1,175.00	1,155.00	1,170.00	201,428
28th Aug 2025 (Thu)	1,190.00	1,195.00	1,135.00	1,160.00	426,502
27th Aug 2025 (Wed)	1,200.00	1,210.00	1,175.00	1,190.00	245,902
26th Aug 2025 (Tue)	1,180.00	1,220.00	1,160.00	1,190.00	445,033
25th Aug 2025 (Mon)	1,155.00	1,155.00	1,155.00	1,155.00	0
22nd Aug 2025 (Fri)	1,130.00	1,165.00	1,110.00	1,155.00	221,640
21st Aug 2025 (Thu)	1,100.00	1,130.00	1,100.00	1,120.00	161,719
20th Aug 2025 (Wed)	1,130.00	1,130.00	1,085.00	1,100.00	275,446
19th Aug 2025 (Tue)	1,100.00	1,130.00	1,085.00	1,130.00	178,449
18th Aug 2025 (Mon)	1,105.00	1,135.00	1,085.00	1,105.00	223,218

See more Zegona Com price history

Date	Source	Headline
Zegona Com (ZEG) Regulatory News
29th Aug 2025 7:00 am	RNS	Notice of AGM
4th Aug 2025 7:00 am	RNS	GIC invests in Vodafone Spain FibreCo
31st Jul 2025 7:00 am	RNS	Zegona announces successful €725m debt refinancing
16th Jul 2025 7:00 am	RNS	FY25 & Q1 26 results ‘A transformational year’
24th Apr 2025 7:00 am	RNS	Zegona appoints Independent Non-Executive Director
3rd Mar 2025 7:00 am	RNS	Successful debt repricing
24th Feb 2025 7:00 am	RNS	Zegona Holdco Limited TLB reporting as at 31/12/24
13th Jan 2025 5:54 pm	RNS	Director/PDMR Shareholding
2nd Jan 2025 4:45 pm	RNS	Vodafone Spain and MasOrange sign FibreCo contract
20th Dec 2024 7:00 am	RNS	Zegona Holdco Limited debt reporting as at 30/9/24

See more Zegona Com regulatory news

FTSE 100 Latest

Value9,277.03

Change-6.26