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
28th Sep 2026 (Mon) 38.72 38.72 38.1512 38.1512 0
25th Sep 2026 (Fri) 38.72 38.72 38.388 38.388 0
24th Sep 2026 (Thu) 38.72 38.72 38.5294 38.5294 0
23rd Sep 2026 (Wed) 38.72 38.72 38.7004 38.7004 0
22nd Sep 2026 (Tue) 38.72 38.8605 38.72 38.8605 0
21st Sep 2026 (Mon) 38.72 38.72 38.72 38.8283 13
18th Sep 2026 (Fri) 39.58 39.58 38.8819 38.8819 0
17th Sep 2026 (Thu) 39.58 39.58 39.2751 39.2751 0
16th Sep 2026 (Wed) 39.58 39.58 39.035 39.035 11
15th Sep 2026 (Tue) 39.58 39.6332 39.58 39.6332 0
14th Sep 2026 (Mon) 39.58 39.7691 39.58 39.7691 0
11th Sep 2026 (Fri) 39.58 39.6845 39.58 39.6845 2
10th Sep 2026 (Thu) 39.58 39.58 39.58 39.5238 0
9th Sep 2026 (Wed) 40.98 40.98 40.0582 40.0582 0
8th Sep 2026 (Tue) 40.98 40.98 40.5026 40.5026 0
7th Sep 2026 (Mon) 40.98 40.98 40.7877 40.7877 10
4th Sep 2026 (Fri) 40.98 40.98 40.7877 40.7877 10
3rd Sep 2026 (Thu) 40.98 40.98 40.98 40.9939 100
2nd Sep 2026 (Wed) 41.19 41.19 41.19 41.0885 100
1st Sep 2026 (Tue) 40.88 40.88 40.7607 40.7607 0
31st Aug 2026 (Mon) 40.88 40.88 40.8521 40.8521 1
28th Aug 2026 (Fri) 40.88 40.9175 40.88 40.9175 0
27th Aug 2026 (Thu) 40.88 40.88 40.88 40.897 101
26th Aug 2026 (Wed) 40.56 41.0753 40.56 41.0753 0
25th Aug 2026 (Tue) 40.56 41.1252 40.56 41.1252 0
24th Aug 2026 (Mon) 40.56 41.5472 40.56 41.5472 0
21st Aug 2026 (Fri) 40.56 41.2977 40.56 41.2977 0
20th Aug 2026 (Thu) 40.56 40.9024 40.56 40.9024 0
19th Aug 2026 (Wed) 40.56 41.0562 40.56 41.0562 0
18th Aug 2026 (Tue) 40.56 40.6551 40.56 40.6551 0
17th Aug 2026 (Mon) 40.56 40.56 40.4628 40.4628 1
14th Aug 2026 (Fri) 40.56 40.7333 40.56 40.7333 0
13th Aug 2026 (Thu) 40.56 40.56 40.56 40.69 100
12th Aug 2026 (Wed) 40.52 40.6977 40.52 40.6977 12
11th Aug 2026 (Tue) 40.52 40.7903 40.52 40.7903 0
10th Aug 2026 (Mon) 40.52 40.8727 40.52 40.8727 0
7th Aug 2026 (Fri) 40.52 40.875 40.52 40.875 0
6th Aug 2026 (Thu) 40.52 40.5261 40.52 40.5261 0
5th Aug 2026 (Wed) 40.52 40.52 40.49 40.49 0
4th Aug 2026 (Tue) 40.52 40.6737 40.52 40.6737 0
3rd Aug 2026 (Mon) 40.52 40.52 40.3739 40.3739 0
31st Jul 2026 (Fri) 40.52 40.52 39.7528 39.7528 0
30th Jul 2026 (Thu) 40.52 40.52 39.9182 39.9182 0
29th Jul 2026 (Wed) 40.52 40.54 40.52 40.4567 108
FTSE 100 Latest
Value10,684.88
Change-10.37