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	1,595.00p on 06-02-2026 at 19:40:09
Change	45.00p 2.9%
Buy	1,595.00p
Sell	1,590.00p

Last Trade:	Buy 282.00 at 1,595.00p
Day's Volume:	721,552
Last Close:	1,595.00p
Open:	1,545.00p
ISIN:	GB00BVGBY890

Day's Range	1,535.00p - 1,610.00p
52wk Range:	510.00p - 1,650.00p
Market Capitalisation:	£3.71b
VWAP:	1,589.66863p
Shares in Issue:	232.57m

Sector: Telecommunications

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zegona Com (ZEG) Latest Trades
Buy*	282	1,595.00p	SI Trade Negotiated Trade	16:54:35 - 06-Feb-26
Buy*	500	1,595.00p	Automatic Execution	16:37:35 - 06-Feb-26
Buy*	50,000	1,595.00p	Suspected BUY Trade	16:36:16 - 06-Feb-26
Buy*	276,900	1,595.00p	Suspected BUY Trade	16:35:20 - 06-Feb-26
Buy*	247	1,595.00p	SI Trade	16:27:30 - 06-Feb-26
Buy*	245	1,595.00p	SI Trade	16:26:31 - 06-Feb-26
Buy*	225	1,595.00p	Automatic Execution	16:25:31 - 06-Feb-26
Buy*	2,500	1,595.00p	SI Trade	16:24:57 - 06-Feb-26
Buy*	2,500	1,595.00p	Ordinary	16:24:50 - 06-Feb-26
Unknown*	2,500	1,595.00p	OTC Trade	16:24:50 - 06-Feb-26

See more Zegona Com trades

Zegona Com (ZEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	1,545.00	1,610.00	1,535.00	1,595.00	721,552
5th Feb 2026 (Thu)	1,590.00	1,605.00	1,535.00	1,550.00	606,895
4th Feb 2026 (Wed)	1,605.00	1,610.00	1,580.00	1,590.00	492,794
3rd Feb 2026 (Tue)	1,620.00	1,635.00	1,590.00	1,615.00	617,061
2nd Feb 2026 (Mon)	1,570.00	1,610.00	1,565.00	1,610.00	967,576
30th Jan 2026 (Fri)	1,585.00	1,610.00	1,570.00	1,575.00	436,004
29th Jan 2026 (Thu)	1,635.00	1,635.00	1,570.00	1,570.00	511,769
28th Jan 2026 (Wed)	1,625.00	1,625.00	1,580.00	1,620.00	637,375
27th Jan 2026 (Tue)	1,625.00	1,625.00	1,585.00	1,600.00	435,597
26th Jan 2026 (Mon)	1,635.00	1,645.00	1,590.00	1,620.00	822,229
23rd Jan 2026 (Fri)	1,620.00	1,625.00	1,600.00	1,610.00	407,870
22nd Jan 2026 (Thu)	1,620.00	1,650.00	1,595.00	1,615.00	772,050
21st Jan 2026 (Wed)	1,595.00	1,620.00	1,555.00	1,605.00	1,084,777
20th Jan 2026 (Tue)	1,600.00	1,600.00	1,555.00	1,590.00	660,682
19th Jan 2026 (Mon)	1,560.00	1,600.00	1,540.00	1,600.00	823,331
16th Jan 2026 (Fri)	1,585.00	1,595.00	1,530.00	1,540.00	856,483
15th Jan 2026 (Thu)	1,530.00	1,580.00	1,530.00	1,580.00	789,158
14th Jan 2026 (Wed)	1,510.00	1,585.00	1,510.00	1,565.00	1,657,092
13th Jan 2026 (Tue)	1,480.00	1,515.00	1,465.00	1,515.00	1,364,413
12th Jan 2026 (Mon)	1,355.00	1,480.00	1,355.00	1,480.00	1,299,425
9th Jan 2026 (Fri)	1,335.00	1,350.00	1,325.00	1,345.00	461,914
8th Jan 2026 (Thu)	1,345.00	1,345.00	1,320.00	1,330.00	533,518
7th Jan 2026 (Wed)	1,350.00	1,355.00	1,320.00	1,345.00	843,814

See more Zegona Com price history

Date	Source	Headline
Zegona Com (ZEG) Regulatory News
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:30 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 10:29 am	RNS	Total Voting Rights
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:03 am	RNS	Transaction in Own Shares
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Zegona Com regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53