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	1,185.00p on 14-11-2025 at 19:40:09
Change	10.00p 0.85%
Buy	1,190.00p
Sell	1,185.00p

Last Trade:	Buy 1.00 at 1,185.00p
Day's Volume:	278,177
Last Close:	1,185.00p
Open:	1,170.00p
ISIN:	GB00BVGBY890

Day's Range	1,150.00p - 1,185.00p
52wk Range:	298.00p - 1,350.00p
Market Capitalisation:	£9.00b
VWAP:	1,171.54006p
Shares in Issue:	759.21m

Sector: Telecommunications

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zegona Com (ZEG) Latest Trades
Buy*	1	1,185.00p	Automatic Execution	16:35:35 - 14-Nov-25
Buy*	95,297	1,185.00p	Suspected BUY Trade	16:35:07 - 14-Nov-25
Buy*	4	1,190.00p	SI Trade	16:28:35 - 14-Nov-25
Buy*	21	1,190.00p	SI Trade	16:28:35 - 14-Nov-25
Buy*	45	1,190.00p	SI Trade	16:27:46 - 14-Nov-25
Buy*	1	1,185.00p	Automatic Execution	16:27:39 - 14-Nov-25
Buy*	10	1,185.00p	Automatic Execution	16:27:06 - 14-Nov-25
Buy*	33	1,185.00p	Automatic Execution	16:27:06 - 14-Nov-25
Buy*	198	1,185.00p	Automatic Execution	16:27:06 - 14-Nov-25
Buy*	242	1,185.00p	Automatic Execution	16:27:06 - 14-Nov-25

See more Zegona Com trades

Zegona Com (ZEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	1,170.00	1,185.00	1,150.00	1,185.00	278,177
13th Nov 2025 (Thu)	1,185.00	1,195.00	1,175.00	1,175.00	220,666
12th Nov 2025 (Wed)	1,185.00	1,210.00	1,170.00	1,185.00	185,926
11th Nov 2025 (Tue)	1,210.00	1,210.00	1,175.00	1,180.00	142,413
10th Nov 2025 (Mon)	1,185.00	1,210.00	1,175.00	1,195.00	254,129
7th Nov 2025 (Fri)	1,180.00	1,195.00	1,155.00	1,175.00	347,049
6th Nov 2025 (Thu)	1,210.00	1,240.00	1,180.00	1,185.00	499,730
5th Nov 2025 (Wed)	1,260.00	1,270.00	1,210.00	1,210.00	182,136
4th Nov 2025 (Tue)	1,225.00	1,275.00	1,215.00	1,265.00	360,213
3rd Nov 2025 (Mon)	1,250.00	1,280.00	1,240.00	1,245.00	297,199
31st Oct 2025 (Fri)	1,270.00	1,285.00	1,200.00	1,230.00	478,177
30th Oct 2025 (Thu)	1,260.00	1,305.00	1,255.00	1,270.00	1,058,356
29th Oct 2025 (Wed)	1,255.00	1,280.00	1,255.00	1,255.00	255,448
28th Oct 2025 (Tue)	1,215.00	1,255.00	1,175.00	1,250.00	533,029
27th Oct 2025 (Mon)	1,210.00	1,215.00	1,190.00	1,210.00	319,617
24th Oct 2025 (Fri)	1,215.00	1,220.00	1,175.00	1,210.00	366,496
23rd Oct 2025 (Thu)	1,240.00	1,240.00	1,205.00	1,215.00	204,244
22nd Oct 2025 (Wed)	1,265.00	1,265.00	1,225.00	1,225.00	172,601
21st Oct 2025 (Tue)	1,265.00	1,295.00	1,260.00	1,260.00	1,201,985
20th Oct 2025 (Mon)	1,295.00	1,315.00	1,270.00	1,270.00	239,683
17th Oct 2025 (Fri)	1,275.00	1,290.00	1,255.00	1,275.00	363,001
16th Oct 2025 (Thu)	1,280.00	1,295.00	1,255.00	1,295.00	382,089
15th Oct 2025 (Wed)	1,265.00	1,280.00	1,265.00	1,275.00	237,071

See more Zegona Com price history

Date	Source	Headline
Zegona Com (ZEG) Regulatory News
6th Nov 2025 12:57 pm	RNS	Cancellation of Share Premium Account
24th Sep 2025 11:18 am	RNS	Result of Annual General Meeting
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

See more Zegona Com regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31