Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zegona Com (ZEG) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 1,190.00 1,195.00 1,135.00 1,160.00 426,502
27th Aug 2025 (Wed) 1,200.00 1,210.00 1,175.00 1,190.00 245,902
26th Aug 2025 (Tue) 1,180.00 1,220.00 1,160.00 1,190.00 445,033
25th Aug 2025 (Mon) 1,155.00 1,155.00 1,155.00 1,155.00 0
22nd Aug 2025 (Fri) 1,130.00 1,165.00 1,110.00 1,155.00 221,640
21st Aug 2025 (Thu) 1,100.00 1,130.00 1,100.00 1,120.00 161,719
20th Aug 2025 (Wed) 1,130.00 1,130.00 1,085.00 1,100.00 275,446
19th Aug 2025 (Tue) 1,100.00 1,130.00 1,085.00 1,130.00 178,449
18th Aug 2025 (Mon) 1,105.00 1,135.00 1,085.00 1,105.00 223,218
15th Aug 2025 (Fri) 1,095.00 1,100.00 1,070.00 1,095.00 271,791
14th Aug 2025 (Thu) 1,085.00 1,115.00 1,070.00 1,105.00 251,301
13th Aug 2025 (Wed) 1,070.00 1,110.00 1,050.00 1,085.00 446,552
12th Aug 2025 (Tue) 1,075.00 1,080.00 1,020.00 1,045.00 385,864
11th Aug 2025 (Mon) 1,005.00 1,070.00 1,000.00 1,070.00 601,234
8th Aug 2025 (Fri) 994.00 1,025.00 984.00 994.00 502,523
7th Aug 2025 (Thu) 996.00 1,005.00 972.00 986.00 295,918
6th Aug 2025 (Wed) 964.00 990.00 962.00 990.00 289,245
5th Aug 2025 (Tue) 946.00 974.00 934.00 964.00 293,400
4th Aug 2025 (Mon) 900.00 950.00 868.00 936.00 1,080,629
1st Aug 2025 (Fri) 884.00 886.00 852.00 870.00 303,307
31st Jul 2025 (Thu) 878.00 904.00 878.00 888.00 505,608
30th Jul 2025 (Wed) 852.00 880.00 850.00 876.00 167,232
29th Jul 2025 (Tue) 830.00 860.00 814.00 856.00 458,439
28th Jul 2025 (Mon) 830.00 834.00 816.00 830.00 532,575
25th Jul 2025 (Fri) 778.00 818.00 778.00 818.00 251,025
24th Jul 2025 (Thu) 784.00 788.00 764.00 774.00 1,200,800
23rd Jul 2025 (Wed) 794.00 794.00 768.00 774.00 140,485
22nd Jul 2025 (Tue) 776.00 790.00 754.00 784.00 563,077
21st Jul 2025 (Mon) 752.00 794.00 742.00 768.00 388,582
18th Jul 2025 (Fri) 744.00 744.00 724.00 736.00 389,600
17th Jul 2025 (Thu) 754.00 754.00 730.00 744.00 224,024
16th Jul 2025 (Wed) 752.00 754.00 726.00 738.00 267,553
15th Jul 2025 (Tue) 748.00 752.00 726.00 740.00 245,429
14th Jul 2025 (Mon) 768.00 774.00 748.00 750.00 248,452
11th Jul 2025 (Fri) 754.00 780.00 748.00 774.00 319,761
10th Jul 2025 (Thu) 764.00 764.00 732.00 752.00 524,631
9th Jul 2025 (Wed) 746.00 756.00 742.00 742.00 185,834
8th Jul 2025 (Tue) 748.00 750.00 738.00 740.00 141,771
7th Jul 2025 (Mon) 754.00 762.00 736.00 744.00 168,258
4th Jul 2025 (Fri) 724.00 766.00 724.00 750.00 468,587
3rd Jul 2025 (Thu) 698.00 718.00 696.00 718.00 144,631
2nd Jul 2025 (Wed) 714.00 722.00 694.00 696.00 184,301
1st Jul 2025 (Tue) 702.00 710.00 694.00 704.00 382,493
30th Jun 2025 (Mon) 716.00 718.00 698.00 702.00 201,001
FTSE 100 Latest
Value9,187.34
Change-29.48