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	1,818.00p on 22-05-2026 at 16:35:05
Change	24.00p 1.34%
Buy	1,808.00p
Sell	1,806.00p

Last Trade:	Buy 4.00 at 1,818.00p
Day's Volume:	260,435
Last Close:	1,818.00p
Open:	1,800.00p
ISIN:	GB00BVGBY890

Day's Range	1,768.00p - 1,818.00p
52wk Range:	574.00p - 1,884.00p
Market Capitalisation:	£4.11b
VWAP:	1,808.02994p
Shares in Issue:	226.31m

Sector: Telecommunications

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zegona Com (ZEG) Latest Trades
Buy*	4	1,818.00p	SI Trade	16:40:25 - 22-May-26
Buy*	56	1,818.00p	Automatic Execution	16:35:05 - 22-May-26
Buy*	109,812	1,818.00p	Suspected BUY Trade	16:35:05 - 22-May-26
Buy*	35	1,808.00p	Automatic Execution	16:29:55 - 22-May-26
Buy*	51	1,808.00p	Automatic Execution	16:29:55 - 22-May-26
Buy*	19	1,808.00p	Automatic Execution	16:29:40 - 22-May-26
Buy*	200	1,808.00p	Automatic Execution	16:28:44 - 22-May-26
Sell*	104	1,806.00p	Automatic Execution	16:27:50 - 22-May-26
Buy*	208	1,808.00p	Automatic Execution	16:27:14 - 22-May-26
Buy*	8	1,808.00p	Automatic Execution	16:25:46 - 22-May-26

See more Zegona Com trades

Zegona Com (ZEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	1,800.00	1,818.00	1,768.00	1,818.00	260,435
21st May 2026 (Thu)	1,770.00	1,828.00	1,758.00	1,794.00	1,020,157
20th May 2026 (Wed)	1,770.00	1,802.00	1,756.00	1,790.00	337,102
19th May 2026 (Tue)	1,744.00	1,810.00	1,742.00	1,778.00	369,228
18th May 2026 (Mon)	1,720.00	1,758.00	1,692.00	1,738.00	284,287
15th May 2026 (Fri)	1,740.00	1,752.00	1,708.00	1,734.00	464,163
14th May 2026 (Thu)	1,730.00	1,780.00	1,716.00	1,760.00	448,803
13th May 2026 (Wed)	1,816.00	1,838.00	1,720.00	1,720.00	716,308
12th May 2026 (Tue)	1,860.00	1,862.00	1,802.00	1,804.00	390,238
11th May 2026 (Mon)	1,860.00	1,884.00	1,846.00	1,868.00	802,225
8th May 2026 (Fri)	1,796.00	1,868.00	1,788.00	1,862.00	635,750
7th May 2026 (Thu)	1,798.00	1,830.00	1,774.00	1,826.00	576,214
6th May 2026 (Wed)	1,770.00	1,814.00	1,734.00	1,814.00	605,274
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

See more Zegona Com price history

Date	Source	Headline
Zegona Com (ZEG) Regulatory News
18th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Zegona Com regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79