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	1,558.00p on 14-08-2026 at 18:35:04
Change	40.00p 2.64%
Buy	1,560.00p
Sell	1,558.00p

Last Trade:	Buy 2,445.00 at 1,554.641p
Day's Volume:	329,415
Last Close:	1,558.00p
Open:	1,514.00p
ISIN:	GB00BVGBY890

Day's Range	1,502.00p - 1,566.00p
52wk Range:	1,050.00p - 1,884.00p
Market Capitalisation:	£3.51b
VWAP:	1,549.70454p
Shares in Issue:	225.50m

Sector: Telecommunications

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zegona Com (ZEG) Latest Trades
Buy*	2,445	1,554.641p	SI Trade Negotiated Trade	16:47:06 - 14-Aug-26
Buy*	141,248	1,558.00p	Suspected BUY Trade	16:35:13 - 14-Aug-26
Buy*	120	1,558.00p	Automatic Execution	16:29:29 - 14-Aug-26
Buy*	91	1,558.00p	Automatic Execution	16:29:29 - 14-Aug-26
Sell*	320	1,556.00p	Automatic Execution	16:29:06 - 14-Aug-26
Sell*	31	1,556.00p	Automatic Execution	16:29:06 - 14-Aug-26
Buy*	1	1,558.00p	Automatic Execution	16:29:06 - 14-Aug-26
Sell*	31	1,556.00p	Automatic Execution	16:28:55 - 14-Aug-26
Sell*	27	1,556.00p	Automatic Execution	16:28:55 - 14-Aug-26
Buy*	418	1,558.00p	Automatic Execution	16:27:46 - 14-Aug-26

See more Zegona Com trades

Zegona Com (ZEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	1,514.00	1,566.00	1,502.00	1,558.00	329,415
13th Aug 2026 (Thu)	1,514.00	1,518.00	1,488.00	1,518.00	626,735
12th Aug 2026 (Wed)	1,470.00	1,512.00	1,460.00	1,488.00	509,758
11th Aug 2026 (Tue)	1,440.00	1,476.00	1,440.00	1,454.00	460,164
10th Aug 2026 (Mon)	1,524.00	1,530.00	1,446.00	1,450.00	331,697
7th Aug 2026 (Fri)	1,508.00	1,530.00	1,504.00	1,520.00	312,041
6th Aug 2026 (Thu)	1,488.00	1,550.00	1,486.00	1,526.00	285,956
5th Aug 2026 (Wed)	1,476.00	1,528.00	1,476.00	1,492.00	630,072
4th Aug 2026 (Tue)	1,468.00	1,482.00	1,456.00	1,478.00	181,253
3rd Aug 2026 (Mon)	1,444.00	1,468.00	1,440.00	1,460.00	327,488
31st Jul 2026 (Fri)	1,430.00	1,474.00	1,424.00	1,462.00	458,647
30th Jul 2026 (Thu)	1,512.00	1,520.00	1,442.00	1,458.00	374,325
29th Jul 2026 (Wed)	1,532.00	1,542.00	1,512.00	1,518.00	341,813
28th Jul 2026 (Tue)	1,516.00	1,546.00	1,492.00	1,538.00	239,665
27th Jul 2026 (Mon)	1,500.00	1,524.00	1,476.00	1,518.00	374,130
24th Jul 2026 (Fri)	1,472.00	1,500.00	1,470.00	1,500.00	336,486
23rd Jul 2026 (Thu)	1,544.00	1,544.00	1,474.00	1,480.00	268,653
22nd Jul 2026 (Wed)	1,502.00	1,526.00	1,482.00	1,520.00	299,204
21st Jul 2026 (Tue)	1,492.00	1,506.00	1,480.00	1,502.00	355,835
20th Jul 2026 (Mon)	1,518.00	1,520.00	1,480.00	1,484.00	387,083
17th Jul 2026 (Fri)	1,488.00	1,534.00	1,488.00	1,516.00	323,641
16th Jul 2026 (Thu)	1,482.00	1,524.00	1,456.00	1,516.00	451,938

See more Zegona Com price history

Date	Source	Headline
Zegona Com (ZEG) Regulatory News
7th Aug 2026 7:00 am	RNS	Director/PDMR Shareholding
4th Aug 2026 7:00 am	RNS	Holding(s) in Company
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
30th Jul 2026 12:41 pm	RNS	Results of Annual General Meeting
21st Jul 2026 7:00 am	RNS	Holding(s) in Company
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
15th Jul 2026 7:00 am	RNS	FY27 Quarter 1 results
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
7th Jul 2026 7:00 am	RNS	Holding(s) in Company
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Zegona Com regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56