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!

The Acquirers F (ZIG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 39.57 39.6159 39.57 39.6159 100
5th Feb 2026 (Thu) 39.57 39.57 38.8722 38.8722 2
4th Feb 2026 (Wed) 39.57 39.57 39.57 39.4929 0
3rd Feb 2026 (Tue) 38.64 38.72 38.64 38.8169 101
2nd Feb 2026 (Mon) 38.59 38.59 38.59 38.8095 112
30th Jan 2026 (Fri) 36.97 38.5609 36.97 38.5609 15
29th Jan 2026 (Thu) 36.97 38.0824 36.97 38.0824 8
28th Jan 2026 (Wed) 36.97 38.3731 36.97 38.3731 0
27th Jan 2026 (Tue) 36.97 38.3731 36.97 38.3731 0
26th Jan 2026 (Mon) 36.97 38.37 36.97 38.37 40
23rd Jan 2026 (Fri) 36.97 38.5682 36.97 38.5682 0
22nd Jan 2026 (Thu) 36.97 38.8786 36.97 38.8786 0
21st Jan 2026 (Wed) 36.97 39.0136 36.97 39.0136 0
20th Jan 2026 (Tue) 36.97 38.0087 36.97 38.0087 10
19th Jan 2026 (Mon) 36.97 38.647 36.97 38.647 0
16th Jan 2026 (Fri) 36.97 38.647 36.97 38.647 0
15th Jan 2026 (Thu) 36.97 38.7026 36.97 38.7026 0
14th Jan 2026 (Wed) 36.97 38.3007 36.97 38.3007 0
13th Jan 2026 (Tue) 36.97 37.9927 36.97 37.9927 0
12th Jan 2026 (Mon) 36.97 37.9927 36.97 37.9927 0
9th Jan 2026 (Fri) 36.97 38.1875 36.97 38.1875 0
8th Jan 2026 (Thu) 36.97 37.7501 36.97 37.7501 6
7th Jan 2026 (Wed) 36.97 36.97 36.4889 36.4889 0
6th Jan 2026 (Tue) 36.97 37.03 36.74 37.1766 200
5th Jan 2026 (Mon) 36.86 36.86 36.86 36.7476 111
2nd Jan 2026 (Fri) 37.49 37.49 36.7718 36.7718 0
1st Jan 2026 (Thu) 37.49 37.49 36.3423 36.3423 322
31st Dec 2025 (Wed) 37.49 37.49 36.3423 36.3423 322
30th Dec 2025 (Tue) 37.49 37.49 36.6632 36.6632 0
29th Dec 2025 (Mon) 37.49 37.49 37.4292 37.4292 0
26th Dec 2025 (Fri) 37.49 37.49 37.49 37.5663 103
25th Dec 2025 (Thu) 37.46 37.6019 37.46 37.6019 60
24th Dec 2025 (Wed) 37.46 37.6019 37.46 37.6019 60
23rd Dec 2025 (Tue) 37.46 37.46 37.445 37.445 11
22nd Dec 2025 (Mon) 37.46 37.5307 37.46 37.5307 0
19th Dec 2025 (Fri) 37.46 37.46 37.46 37.46 0
18th Dec 2025 (Thu) 37.67 37.7804 37.67 37.7804 18
17th Dec 2025 (Wed) 37.67 37.75 37.67 37.8116 200
16th Dec 2025 (Tue) 38.04 38.04 37.6947 37.6947 16
15th Dec 2025 (Mon) 38.04 38.04 38.04 38.1137 100
12th Dec 2025 (Fri) 37.80 38.3737 37.80 38.3737 20
11th Dec 2025 (Thu) 37.80 38.51 37.80 38.51 52
10th Dec 2025 (Wed) 37.80 37.80 37.80 38.4557 108
9th Dec 2025 (Tue) 37.59 37.59 37.59 37.478 532
8th Dec 2025 (Mon) 38.04 38.04 37.5413 37.5413 21
FTSE 100 Latest
Value10,369.75
Change60.53