Close
Company Search
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!

Zega Buy And He (ZHDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 21.19 21.19 21.17 21.2267 784
2nd Apr 2026 (Thu) 21.19 21.19 21.17 21.2267 784
1st Apr 2026 (Wed) 21.05 21.375 21.05 21.375 0
31st Mar 2026 (Tue) 21.05 21.05 21.05 21.1199 87
30th Mar 2026 (Mon) 20.91 20.94 20.91 20.8478 1,779
27th Mar 2026 (Fri) 21.06 21.06 21.06 20.9346 588
26th Mar 2026 (Thu) 21.44 21.44 21.25 21.2482 10,421
25th Mar 2026 (Wed) 21.60 21.62 21.58 21.575 293
24th Mar 2026 (Tue) 21.36 21.55 21.35 21.4806 1,554
23rd Mar 2026 (Mon) 21.68 21.70 21.52 21.5314 1,146
20th Mar 2026 (Fri) 21.45 21.45 21.43 21.2594 1,571
19th Mar 2026 (Thu) 21.53 21.53 21.53 21.6092 232
18th Mar 2026 (Wed) 21.88 21.88 21.88 21.732 100
17th Mar 2026 (Tue) 21.96 21.96 21.95 22.1071 400
16th Mar 2026 (Mon) 22.08 22.08 21.94 21.9589 1,102
13th Mar 2026 (Fri) 21.95 21.95 21.85 21.7953 4,864
12th Mar 2026 (Thu) 22.02 22.02 22.02 21.9368 0
11th Mar 2026 (Wed) 22.15 22.2298 22.15 22.2298 25
10th Mar 2026 (Tue) 22.15 22.15 22.15 22.1725 0
9th Mar 2026 (Mon) 22.01 22.18 22.01 22.2097 100
6th Mar 2026 (Fri) 22.06 22.10 22.06 22.0488 200
5th Mar 2026 (Thu) 22.20 22.31 22.20 22.2672 714
4th Mar 2026 (Wed) 22.41 22.50 22.34 22.39 845
3rd Mar 2026 (Tue) 22.21 22.30 22.21 22.2468 400
2nd Mar 2026 (Mon) 22.33 22.47 22.33 22.455 300
27th Feb 2026 (Fri) 22.41 22.45 22.41 22.4034 600
26th Feb 2026 (Thu) 22.35 22.5219 22.35 22.5219 0
25th Feb 2026 (Wed) 22.35 22.665 22.35 22.665 0
24th Feb 2026 (Tue) 22.35 22.47 22.35 22.47 0
23rd Feb 2026 (Mon) 22.35 22.35 22.35 22.35 304
20th Feb 2026 (Fri) 22.34 22.47 22.33 22.5647 1,578
19th Feb 2026 (Thu) 22.78 22.78 22.3625 22.3625 0
18th Feb 2026 (Wed) 22.78 22.78 22.4996 22.4996 80
17th Feb 2026 (Tue) 22.78 22.78 22.35 22.35 48
16th Feb 2026 (Mon) 22.78 22.78 22.3055 22.3055 0
13th Feb 2026 (Fri) 22.78 22.78 22.3055 22.3055 0
12th Feb 2026 (Thu) 22.78 22.78 22.61 22.3286 40
11th Feb 2026 (Wed) 22.78 22.78 22.6411 22.6411 20
10th Feb 2026 (Tue) 22.78 22.78 22.71 22.6352 2,436
9th Feb 2026 (Mon) 22.73 22.73 22.68 22.7394 1,557
6th Feb 2026 (Fri) 22.61 22.61 22.61 22.654 139
5th Feb 2026 (Thu) 22.26 22.26 22.26 22.2199 384
FTSE 100 Latest
Value10,436.29
Change71.50