Zigup (ZIG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zigup

Date Open High Low Close* Volume
11/06/2026 454.00p 457.00p 449.50p 455.00p 1250737
10/06/2026 457.00p 457.00p 435.21p 453.00p 240771
09/06/2026 432.50p 456.00p 432.50p 447.00p 1041120
08/06/2026 449.00p 455.50p 447.08p 452.50p 320304
05/06/2026 445.00p 463.00p 445.00p 455.50p 207067
04/06/2026 457.50p 461.00p 455.00p 460.50p 277896
03/06/2026 464.00p 466.00p 457.57p 459.00p 354510
02/06/2026 484.00p 484.00p 463.50p 467.00p 411467
01/06/2026 469.00p 472.00p 458.00p 465.00p 425994
29/05/2026 470.00p 472.50p 468.00p 469.00p 979679
28/05/2026 470.00p 471.00p 461.00p 469.00p 431353
27/05/2026 485.50p 485.50p 463.50p 470.00p 847797
26/05/2026 459.50p 465.00p 452.50p 461.00p 810619
22/05/2026 434.50p 454.50p 434.50p 454.50p 1543595
21/05/2026 444.50p 447.50p 426.25p 434.50p 497767
20/05/2026 416.00p 426.50p 412.70p 424.00p 556838
19/05/2026 408.50p 418.50p 401.00p 418.00p 495796
18/05/2026 400.00p 413.50p 400.00p 410.00p 265103
15/05/2026 430.00p 430.00p 401.50p 408.00p 430055
14/05/2026 403.00p 416.50p 403.00p 412.50p 242303
13/05/2026 403.00p 413.50p 403.00p 411.00p 579796
12/05/2026 421.00p 421.00p 407.00p 408.50p 222287
11/05/2026 403.00p 416.00p 403.00p 415.50p 381956
08/05/2026 404.50p 425.00p 400.00p 416.00p 777439
07/05/2026 408.00p 415.00p 403.16p 404.00p 321214
06/05/2026 400.50p 410.50p 400.50p 408.00p 322737
05/05/2026 393.50p 402.30p 390.00p 396.50p 349027
01/05/2026 385.00p 403.50p 385.00p 399.50p 148246
30/04/2026 392.50p 405.50p 388.50p 401.50p 560000
29/04/2026 399.00p 401.50p 392.00p 392.00p 216150
28/04/2026 416.00p 416.00p 398.50p 399.50p 289261
27/04/2026 416.00p 416.00p 397.50p 401.50p 260819
24/04/2026 400.50p 402.50p 394.50p 399.50p 313523
23/04/2026 409.50p 409.50p 401.50p 403.50p 235752
22/04/2026 430.00p 430.00p 411.21p 411.50p 297585
21/04/2026 416.00p 423.50p 416.00p 419.50p 325711
20/04/2026 418.00p 418.00p 411.00p 416.50p 236711
17/04/2026 417.50p 419.00p 407.50p 418.50p 382379
16/04/2026 410.00p 413.00p 407.50p 412.50p 789296
15/04/2026 418.00p 420.00p 407.18p 409.50p 460263
14/04/2026 397.00p 420.79p 397.00p 417.50p 1310137
13/04/2026 400.00p 403.50p 397.01p 402.00p 362193
10/04/2026 421.00p 421.00p 400.00p 402.50p 347419
09/04/2026 421.00p 421.00p 399.00p 402.50p 327770
08/04/2026 399.00p 408.50p 399.00p 403.00p 794469
07/04/2026 389.00p 396.00p 385.50p 388.50p 657871
02/04/2026 388.50p 393.50p 382.50p 389.00p 833887
01/04/2026 392.00p 394.50p 381.99p 393.00p 483745
31/03/2026 378.00p 387.50p 376.00p 382.50p 599209
30/03/2026 375.00p 384.50p 372.28p 376.50p 879480
27/03/2026 394.00p 394.00p 380.00p 381.50p 364372
26/03/2026 380.50p 391.00p 380.50p 386.50p 418248
25/03/2026 390.00p 393.50p 380.00p 389.00p 373428
24/03/2026 384.50p 387.50p 377.00p 387.50p 455330
23/03/2026 384.00p 384.50p 362.50p 380.50p 805094
20/03/2026 392.00p 395.50p 382.50p 389.00p 9936703
19/03/2026 395.50p 406.00p 389.00p 389.00p 623305
18/03/2026 404.00p 407.50p 399.00p 400.00p 348092
17/03/2026 394.50p 405.00p 391.00p 399.50p 414763
16/03/2026 398.00p 407.00p 393.00p 398.50p 474160
13/03/2026 400.50p 405.50p 393.94p 398.00p 430727
12/03/2026 396.50p 405.50p 395.50p 401.00p 473600
11/03/2026 397.00p 405.00p 395.50p 398.50p 638698
10/03/2026 400.00p 403.53p 395.00p 399.50p 465800
09/03/2026 388.50p 399.00p 382.50p 391.00p 1294759
06/03/2026 394.50p 407.50p 389.00p 392.00p 276976
05/03/2026 389.50p 402.50p 389.50p 395.00p 375032
04/03/2026 390.00p 403.00p 389.50p 398.00p 391935
03/03/2026 404.00p 405.50p 392.50p 393.50p 588395
02/03/2026 407.50p 409.31p 402.00p 409.00p 294619
27/02/2026 410.00p 413.50p 406.50p 410.50p 684301
26/02/2026 406.00p 410.50p 398.00p 408.50p 304387
25/02/2026 406.00p 406.00p 399.50p 400.50p 291572
24/02/2026 403.50p 405.00p 397.00p 401.00p 412165
23/02/2026 388.00p 401.50p 388.00p 398.50p 443649
20/02/2026 390.00p 400.50p 390.00p 399.50p 288319
19/02/2026 400.00p 400.00p 395.55p 397.50p 228457
18/02/2026 400.00p 400.00p 395.50p 398.50p 620108
17/02/2026 393.50p 396.50p 390.50p 396.00p 278942
16/02/2026 397.50p 399.00p 391.50p 392.50p 414540
13/02/2026 388.00p 397.50p 388.00p 397.00p 403681
12/02/2026 387.50p 394.50p 387.50p 390.50p 1112380
11/02/2026 387.00p 390.00p 383.50p 388.00p 648748
10/02/2026 389.50p 390.00p 385.00p 387.00p 1293990
09/02/2026 386.00p 390.00p 385.50p 389.50p 476551
06/02/2026 385.00p 388.50p 384.50p 388.00p 1246817
05/02/2026 389.50p 390.00p 381.50p 386.50p 488438
04/02/2026 390.00p 390.00p 386.00p 389.50p 519036
03/02/2026 387.50p 389.50p 385.50p 386.50p 230659
02/02/2026 380.50p 386.00p 380.50p 385.00p 390486
30/01/2026 377.50p 388.00p 377.50p 382.00p 747683
29/01/2026 374.00p 386.50p 374.00p 383.50p 885158
28/01/2026 375.50p 381.50p 374.24p 381.00p 287413
27/01/2026 370.00p 389.50p 370.00p 376.00p 227148
26/01/2026 390.00p 390.00p 373.25p 376.00p 366193
23/01/2026 361.00p 378.00p 361.00p 374.50p 269429
22/01/2026 390.00p 390.00p 371.00p 376.50p 947599
21/01/2026 390.00p 390.00p 369.00p 373.50p 715168
20/01/2026 371.50p 374.50p 368.50p 371.50p 221419
19/01/2026 377.00p 379.00p 371.00p 372.50p 396960
16/01/2026 375.00p 381.50p 375.00p 379.50p 169053
15/01/2026 382.00p 388.50p 375.00p 380.50p 319548
14/01/2026 373.50p 377.50p 371.50p 377.50p 445393
13/01/2026 370.00p 391.00p 370.00p 374.00p 423863
12/01/2026 385.00p 386.00p 381.00p 381.00p 255728
09/01/2026 389.00p 391.50p 383.00p 386.00p 441647
08/01/2026 392.00p 392.00p 384.00p 389.00p 292863
07/01/2026 388.50p 389.00p 385.00p 387.50p 287913
06/01/2026 382.00p 388.50p 382.00p 387.50p 1059509
05/01/2026 380.00p 383.00p 375.00p 383.00p 814636
02/01/2026 382.50p 387.50p 377.00p 380.00p 227729
01/01/2026 392.00p 392.00p 380.00p 383.50p 148850
31/12/2025 392.00p 392.00p 380.00p 383.50p 147748
30/12/2025 380.00p 383.00p 378.50p 382.00p 226707
29/12/2025 371.00p 380.50p 371.00p 380.50p 761632
26/12/2025 371.00p 379.00p 371.00p 378.50p 68458
25/12/2025 371.00p 379.00p 371.00p 378.50p 68458
24/12/2025 371.00p 379.00p 371.00p 378.50p 68458
23/12/2025 392.00p 392.00p 375.00p 378.00p 142502
22/12/2025 371.00p 383.50p 371.00p 379.00p 162355
19/12/2025 385.00p 385.00p 376.50p 381.00p 533233
18/12/2025 385.00p 385.50p 377.50p 382.50p 370269
17/12/2025 371.00p 385.50p 371.00p 384.00p 508593
16/12/2025 371.50p 385.50p 371.50p 375.00p 515045
15/12/2025 382.00p 386.50p 379.00p 379.00p 338377
12/12/2025 385.50p 390.00p 380.50p 383.00p 480498
11/12/2025 388.00p 388.00p 380.00p 382.00p 1533994
10/12/2025 394.50p 396.84p 389.71p 395.00p 291450
09/12/2025 393.00p 397.00p 390.00p 394.50p 466158
08/12/2025 395.00p 397.84p 388.47p 394.50p 797232
05/12/2025 393.50p 398.00p 389.50p 394.50p 1017662
04/12/2025 398.00p 410.00p 385.26p 392.00p 6325651
03/12/2025 357.50p 393.50p 350.00p 393.00p 3766681
02/12/2025 356.00p 356.00p 340.00p 340.50p 308330
01/12/2025 344.00p 344.00p 338.50p 342.00p 379137
28/11/2025 342.50p 344.50p 339.50p 343.50p 196273
27/11/2025 356.00p 356.00p 337.00p 342.50p 248571
26/11/2025 350.00p 350.00p 335.50p 339.50p 567667
25/11/2025 333.50p 338.50p 332.00p 338.00p 414837
24/11/2025 345.00p 345.00p 328.00p 333.00p 558735
21/11/2025 330.00p 337.00p 330.00p 335.50p 378708
20/11/2025 345.00p 345.00p 334.50p 334.50p 257872
19/11/2025 345.00p 345.00p 336.00p 337.00p 489586
18/11/2025 342.00p 347.75p 336.50p 338.00p 299676
17/11/2025 356.50p 356.50p 342.50p 343.50p 1024378
14/11/2025 343.50p 347.00p 339.50p 347.00p 455282
13/11/2025 352.00p 355.00p 347.00p 347.50p 819596
12/11/2025 353.50p 356.00p 351.00p 351.00p 498869
11/11/2025 356.50p 356.50p 348.95p 353.00p 332219
10/11/2025 347.00p 351.75p 346.00p 349.50p 1125657
07/11/2025 359.00p 359.00p 344.00p 346.00p 435256
06/11/2025 351.00p 352.00p 345.00p 347.00p 343049
05/11/2025 349.00p 351.00p 345.00p 349.00p 466198
04/11/2025 343.00p 347.00p 342.00p 346.00p 866360
03/11/2025 348.00p 348.00p 342.73p 344.50p 478541
31/10/2025 349.50p 354.10p 345.00p 347.00p 372289
30/10/2025 347.50p 351.00p 344.50p 349.00p 270886
29/10/2025 350.00p 350.00p 346.50p 347.00p 432903
28/10/2025 346.00p 349.00p 345.00p 349.00p 230819
27/10/2025 347.00p 348.50p 342.95p 347.00p 627851
24/10/2025 350.00p 350.00p 334.00p 343.00p 536865
23/10/2025 334.50p 342.50p 333.50p 340.00p 475923
22/10/2025 314.50p 338.50p 314.50p 333.50p 1592337
21/10/2025 328.00p 333.50p 326.50p 329.50p 524048
20/10/2025 330.00p 332.00p 328.00p 329.00p 206830
17/10/2025 318.00p 333.50p 318.00p 329.50p 435562
16/10/2025 314.50p 331.00p 314.50p 330.50p 1507485
15/10/2025 333.50p 334.50p 323.00p 329.50p 375369
14/10/2025 329.00p 333.00p 325.00p 333.00p 725686
13/10/2025 330.00p 331.00p 319.22p 329.50p 367360
10/10/2025 310.50p 329.00p 310.50p 326.00p 350606
09/10/2025 326.00p 330.04p 324.50p 327.50p 342257
08/10/2025 333.50p 333.50p 322.50p 327.50p 262059
07/10/2025 326.50p 328.00p 323.50p 323.50p 175769
06/10/2025 333.50p 333.50p 325.50p 327.00p 219554
03/10/2025 330.00p 333.00p 324.50p 331.50p 374676
02/10/2025 330.00p 330.50p 327.50p 327.50p 310046
01/10/2025 311.00p 329.27p 311.00p 328.00p 608475
30/09/2025 322.00p 327.21p 317.00p 326.00p 569553
29/09/2025 307.50p 333.00p 307.50p 321.00p 497779
26/09/2025 311.50p 316.00p 308.00p 316.00p 176514
25/09/2025 307.50p 316.00p 307.50p 313.00p 295638
24/09/2025 330.00p 330.00p 312.00p 317.00p 353945
23/09/2025 315.00p 321.00p 313.00p 313.00p 462609
22/09/2025 320.00p 320.00p 308.00p 314.00p 237372
19/09/2025 294.50p 313.00p 294.50p 309.50p 987380
18/09/2025 307.00p 311.50p 306.50p 308.50p 287174
17/09/2025 318.00p 318.00p 305.50p 308.00p 273618
16/09/2025 308.00p 308.00p 306.00p 304.50p 1352488
15/09/2025 308.00p 309.50p 304.00p 306.00p 913469
12/09/2025 313.50p 315.50p 305.50p 307.50p 347302
11/09/2025 306.00p 306.00p 303.00p 309.50p 271697
10/09/2025 306.00p 312.15p 302.00p 303.00p 389786
09/09/2025 305.00p 311.50p 305.00p 308.00p 343326
08/09/2025 312.00p 313.50p 307.50p 309.00p 199134
05/09/2025 304.50p 316.50p 304.50p 313.00p 312600
04/09/2025 306.00p 314.50p 305.50p 314.00p 338588
03/09/2025 300.00p 307.50p 299.98p 306.50p 663002
02/09/2025 328.00p 328.00p 303.00p 301.50p 859153
01/09/2025 310.50p 316.89p 310.50p 312.50p 470009

*Close Price adjusted for both dividends and splits