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	1,852.00p on 29-05-2026 at 16:15:00
Change	26.00p 1.42%
Buy	1,844.00p
Sell	1,840.00p

Last Trade:	Buy 3.00 at 1,852.00p
Day's Volume:	852,491
Last Close:	1,852.00p
Open:	1,822.00p
ISIN:	GB00BVGBY890

Day's Range	1,820.00p - 1,852.00p
52wk Range:	660.00p - 1,884.00p
Market Capitalisation:	£4.19b
VWAP:	1,847.95601p
Shares in Issue:	226.19m

Sector: Telecommunications

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zegona Com (ZEG) Latest Trades
Buy*	3	1,852.00p	SI Trade Negotiated Trade	16:53:47 - 29-May-26
Buy*	496	1,852.00p	SI Trade	16:50:03 - 29-May-26
Buy*	5,352	1,842.984p	SI Trade Negotiated Trade	16:47:08 - 29-May-26
Buy*	9,776	1,852.00p	SI Trade	16:42:32 - 29-May-26
Buy*	4,885	1,852.00p	SI Trade	16:42:32 - 29-May-26
Buy*	2,482	1,852.00p	SI Trade	16:36:30 - 29-May-26
Buy*	4,425	1,852.00p	SI Trade	16:36:30 - 29-May-26
Buy*	6,272	1,852.00p	SI Trade	16:36:30 - 29-May-26
Buy*	1,171	1,852.00p	SI Trade	16:35:18 - 29-May-26
Buy*	225	1,852.00p	SI Trade	16:35:18 - 29-May-26

See more Zegona Com trades

Zegona Com (ZEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	1,794.00	1,868.00	1,782.00	1,826.00	479,962
27th May 2026 (Wed)	1,816.00	1,820.00	1,770.00	1,812.00	498,481
26th May 2026 (Tue)	1,806.00	1,834.00	1,770.00	1,822.00	451,216
25th May 2026 (Mon)	1,818.00	1,818.00	1,818.00	1,818.00	0
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

See more Zegona Com price history

Date	Source	Headline
Zegona Com (ZEG) Regulatory News
26th May 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Zegona Com regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68