Zigup (ZIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/09/2025 310.50p 316.89p 310.50p 312.50p 470009
29/08/2025 318.00p 319.50p 314.29p 314.50p 414944
28/08/2025 326.00p 326.50p 307.25p 318.00p 949768
27/08/2025 335.00p 344.00p 335.00p 340.50p 617261
26/08/2025 340.00p 344.50p 335.00p 335.00p 1279249
22/08/2025 337.00p 343.96p 335.50p 343.00p 583674
21/08/2025 343.00p 343.00p 332.50p 338.00p 364321
20/08/2025 337.00p 341.11p 333.50p 336.50p 403322
19/08/2025 336.00p 342.00p 336.00p 339.50p 303320
18/08/2025 342.50p 343.50p 336.00p 337.00p 433485
15/08/2025 342.00p 347.50p 341.00p 341.50p 348069
14/08/2025 328.00p 348.50p 328.00p 341.00p 572432
13/08/2025 339.00p 347.50p 335.00p 343.50p 342415
12/08/2025 340.50p 340.50p 335.00p 337.00p 297825
11/08/2025 350.00p 350.00p 332.50p 336.00p 895261
08/08/2025 325.00p 338.50p 325.00p 336.00p 355164
07/08/2025 335.00p 336.50p 328.00p 335.00p 320299
06/08/2025 328.50p 337.17p 328.50p 335.50p 264520
05/08/2025 328.50p 335.50p 328.50p 333.50p 280688
04/08/2025 325.00p 333.50p 325.00p 329.00p 2278106
01/08/2025 331.50p 336.00p 327.85p 328.50p 167709
31/07/2025 330.50p 337.50p 325.50p 335.00p 437945
30/07/2025 325.00p 340.00p 325.00p 331.50p 222290
29/07/2025 336.50p 339.00p 334.47p 336.50p 319462
28/07/2025 351.00p 351.00p 335.50p 336.50p 261250
25/07/2025 325.00p 341.00p 325.00p 340.00p 254300
24/07/2025 333.50p 343.00p 333.50p 338.00p 279265
23/07/2025 344.00p 346.00p 337.00p 338.00p 209561
22/07/2025 347.00p 349.50p 343.50p 344.00p 476685
21/07/2025 347.00p 348.81p 344.50p 348.50p 364444
18/07/2025 343.50p 348.90p 343.00p 346.00p 365824
17/07/2025 341.00p 345.50p 341.00p 343.00p 432783
16/07/2025 342.00p 345.49p 340.50p 340.50p 408316
15/07/2025 340.50p 350.62p 340.50p 343.50p 853425
14/07/2025 340.00p 346.50p 336.50p 340.50p 529620
11/07/2025 328.00p 340.00p 328.00p 338.00p 650391
10/07/2025 327.00p 336.00p 327.00p 329.00p 736165
09/07/2025 349.50p 353.00p 323.00p 327.50p 2492768
08/07/2025 354.00p 365.00p 354.00p 361.50p 898102
07/07/2025 353.00p 357.00p 352.50p 356.00p 251958
04/07/2025 349.50p 359.00p 349.50p 355.00p 1199000
03/07/2025 349.50p 361.50p 349.50p 359.00p 216192
02/07/2025 357.50p 357.78p 352.00p 353.00p 298442
01/07/2025 351.00p 357.50p 351.00p 356.50p 400362
30/06/2025 361.00p 363.00p 352.50p 355.00p 300653
27/06/2025 365.00p 365.00p 356.00p 360.00p 313587
26/06/2025 350.00p 358.00p 350.00p 354.00p 549606
25/06/2025 350.00p 356.50p 350.00p 353.00p 215843
24/06/2025 357.50p 357.50p 350.50p 353.00p 234306
23/06/2025 342.50p 352.50p 340.93p 349.50p 3215770
20/06/2025 347.50p 352.00p 343.00p 343.00p 2982765
19/06/2025 352.50p 353.00p 347.00p 347.50p 316312
18/06/2025 352.50p 355.50p 350.00p 353.50p 209946
17/06/2025 365.00p 365.00p 351.00p 354.00p 313097
16/06/2025 365.00p 365.00p 355.00p 358.50p 152856
13/06/2025 354.00p 361.50p 350.50p 356.50p 373824
12/06/2025 348.50p 358.50p 348.50p 358.50p 200989
11/06/2025 365.00p 365.00p 354.00p 357.00p 198944
10/06/2025 359.00p 361.50p 357.00p 358.00p 1245779
09/06/2025 365.00p 365.00p 352.00p 355.50p 386578
06/06/2025 350.00p 357.00p 349.00p 353.50p 577507
05/06/2025 359.50p 359.50p 348.50p 350.00p 192546
04/06/2025 351.00p 354.50p 349.00p 350.50p 323830
03/06/2025 350.00p 352.00p 346.00p 350.00p 200264
02/06/2025 345.00p 350.50p 345.00p 349.00p 197945
30/05/2025 356.50p 356.50p 347.50p 348.00p 1048762
29/05/2025 355.50p 357.50p 345.50p 346.50p 648444
28/05/2025 352.50p 356.50p 345.58p 352.50p 295559
27/05/2025 358.00p 358.00p 342.00p 351.00p 601955
23/05/2025 348.00p 357.50p 345.50p 348.50p 364408
22/05/2025 344.00p 361.00p 344.00p 350.00p 331024
21/05/2025 354.00p 359.50p 345.50p 354.00p 855388
20/05/2025 333.00p 343.50p 333.00p 340.00p 239631
19/05/2025 339.00p 339.00p 334.00p 337.00p 392091
16/05/2025 347.00p 347.00p 336.00p 339.00p 325263
15/05/2025 330.50p 346.50p 330.50p 342.00p 983926
14/05/2025 336.00p 339.50p 329.00p 338.50p 758908
13/05/2025 319.50p 333.00p 319.50p 332.00p 364893
12/05/2025 322.00p 332.50p 322.00p 326.50p 272950
09/05/2025 326.00p 326.00p 320.00p 322.50p 332731
08/05/2025 326.00p 326.00p 315.50p 321.50p 198310
07/05/2025 326.00p 326.00p 315.00p 321.50p 265478
06/05/2025 326.00p 326.00p 311.72p 318.00p 346649
02/05/2025 320.00p 323.50p 316.50p 319.50p 288061
01/05/2025 317.50p 318.50p 306.36p 318.50p 287712
30/04/2025 310.50p 316.00p 307.93p 312.50p 1007230
29/04/2025 306.00p 311.00p 306.00p 310.00p 299553
28/04/2025 303.00p 310.50p 303.00p 307.50p 259537
25/04/2025 307.00p 310.00p 301.50p 304.00p 1751518
24/04/2025 302.00p 307.00p 301.61p 306.00p 222349
23/04/2025 298.50p 305.50p 297.50p 303.00p 357644
22/04/2025 295.50p 301.50p 292.50p 296.00p 435059
17/04/2025 294.00p 297.50p 291.50p 295.50p 334937
16/04/2025 294.00p 296.50p 292.50p 294.50p 322439
15/04/2025 291.50p 297.50p 291.50p 295.50p 278269
14/04/2025 290.00p 301.29p 284.50p 293.00p 288158
11/04/2025 284.50p 288.00p 282.00p 286.00p 348782
10/04/2025 275.00p 292.00p 275.00p 283.50p 731534
09/04/2025 284.00p 284.00p 269.00p 273.50p 511855
08/04/2025 277.00p 283.00p 274.50p 277.50p 461007
07/04/2025 273.00p 288.50p 264.00p 275.50p 636438
04/04/2025 287.00p 298.99p 275.38p 281.00p 1163488
03/04/2025 290.00p 299.50p 289.50p 290.00p 556284
02/04/2025 292.00p 300.00p 288.50p 295.50p 320214
01/04/2025 294.00p 303.00p 293.50p 295.50p 367288
31/03/2025 302.50p 302.50p 294.00p 294.00p 383757
28/03/2025 304.50p 317.50p 302.00p 303.50p 316331
27/03/2025 300.50p 311.00p 295.50p 301.00p 617874
26/03/2025 304.00p 310.00p 303.00p 303.50p 1579526
25/03/2025 308.50p 310.50p 307.00p 307.00p 181062
24/03/2025 307.50p 312.00p 307.50p 308.00p 108762
21/03/2025 309.50p 315.50p 305.50p 307.00p 916536
20/03/2025 318.00p 318.00p 309.00p 310.00p 402633
19/03/2025 304.50p 312.00p 303.50p 311.00p 420811
18/03/2025 308.50p 312.00p 304.39p 306.00p 452319
17/03/2025 313.00p 314.50p 304.00p 307.00p 466393
14/03/2025 306.00p 308.50p 300.50p 308.50p 408669
13/03/2025 304.00p 310.50p 298.50p 301.00p 325062
12/03/2025 301.00p 312.50p 301.00p 305.50p 150286
11/03/2025 308.50p 312.00p 301.01p 304.00p 427092
10/03/2025 318.00p 318.50p 306.00p 309.00p 211502
07/03/2025 312.00p 313.00p 304.57p 313.00p 433644
06/03/2025 312.00p 312.00p 303.50p 308.00p 197782
05/03/2025 304.00p 308.50p 300.00p 305.00p 1107008
04/03/2025 308.50p 309.00p 297.00p 300.00p 749724
03/03/2025 310.00p 312.50p 309.50p 310.50p 208707
28/02/2025 308.50p 311.01p 306.50p 311.00p 1411102
27/02/2025 312.50p 312.50p 308.00p 311.00p 438818
26/02/2025 311.50p 314.50p 310.00p 312.50p 279152
25/02/2025 315.00p 315.00p 311.00p 311.00p 410459
24/02/2025 316.00p 318.50p 312.00p 315.00p 677748
21/02/2025 313.50p 319.00p 313.50p 316.00p 135702
20/02/2025 318.00p 318.00p 312.50p 314.00p 156833
19/02/2025 317.00p 322.00p 313.00p 315.50p 395362
18/02/2025 316.50p 321.00p 316.50p 321.00p 365353
17/02/2025 314.00p 319.50p 314.00p 318.00p 251751
14/02/2025 315.00p 318.50p 312.00p 317.50p 231832
13/02/2025 310.00p 315.50p 307.00p 315.00p 2488925
12/02/2025 317.50p 317.50p 305.50p 308.50p 457187
11/02/2025 315.00p 316.00p 312.00p 312.00p 347590
10/02/2025 315.00p 317.50p 313.12p 314.00p 444181
07/02/2025 318.50p 318.50p 314.04p 315.00p 394007
06/02/2025 312.50p 316.50p 310.50p 315.00p 1356879
05/02/2025 305.00p 311.50p 305.00p 311.50p 583692
04/02/2025 306.00p 310.00p 302.50p 308.00p 459549
03/02/2025 304.00p 308.50p 299.50p 307.00p 430728
31/01/2025 308.00p 308.00p 302.00p 307.50p 728975
30/01/2025 300.00p 308.00p 299.17p 303.50p 511308
29/01/2025 302.00p 305.50p 301.00p 303.00p 265001
28/01/2025 302.00p 306.00p 300.63p 302.50p 251401
27/01/2025 300.00p 304.00p 300.00p 302.00p 346005
24/01/2025 306.00p 309.00p 302.00p 302.00p 198377
23/01/2025 305.00p 305.50p 300.50p 303.50p 494672
22/01/2025 307.00p 313.19p 304.50p 304.50p 501754
21/01/2025 310.00p 311.50p 307.50p 307.50p 485722
20/01/2025 313.50p 314.50p 309.00p 310.50p 513223
17/01/2025 309.50p 314.50p 304.50p 313.00p 406894
16/01/2025 307.50p 310.00p 304.50p 310.00p 296172
15/01/2025 298.00p 307.00p 296.50p 306.50p 410670
14/01/2025 292.50p 297.52p 292.50p 295.50p 483366
13/01/2025 288.00p 294.50p 287.00p 293.00p 610969
10/01/2025 299.00p 300.50p 290.50p 290.50p 628064
09/01/2025 300.00p 304.50p 299.00p 300.00p 1177217
08/01/2025 311.00p 314.00p 303.00p 303.00p 589903
07/01/2025 318.00p 320.50p 311.50p 311.50p 1435924
06/01/2025 318.50p 322.50p 317.50p 320.00p 361862
03/01/2025 319.00p 320.51p 317.50p 318.50p 352533
02/01/2025 322.00p 323.50p 318.50p 320.00p 329992
31/12/2024 315.00p 321.70p 315.00p 321.50p 188623
30/12/2024 315.00p 318.50p 314.00p 316.00p 364623
27/12/2024 322.00p 325.00p 317.00p 317.00p 299300
24/12/2024 322.00p 323.50p 318.50p 323.00p 165766
23/12/2024 319.00p 321.50p 316.00p 317.50p 309629
20/12/2024 319.00p 322.50p 318.50p 320.00p 955551
19/12/2024 318.00p 323.00p 316.50p 321.50p 957568
18/12/2024 319.00p 324.50p 319.00p 321.00p 467085
17/12/2024 321.00p 325.00p 316.50p 319.50p 992344
16/12/2024 330.00p 332.50p 322.00p 324.50p 574931
13/12/2024 329.00p 334.00p 329.00p 331.50p 988077
12/12/2024 329.00p 330.50p 323.99p 330.00p 817824
11/12/2024 339.00p 339.65p 334.50p 337.00p 434170
10/12/2024 335.50p 341.50p 335.00p 337.50p 1914911
09/12/2024 336.00p 344.78p 336.00p 339.50p 1464593
06/12/2024 343.00p 351.50p 337.50p 337.50p 806668
05/12/2024 333.00p 342.50p 331.00p 341.50p 1192061
04/12/2024 382.50p 385.00p 333.50p 333.50p 2135307
03/12/2024 380.00p 383.00p 376.00p 383.00p 439113
02/12/2024 380.00p 384.10p 375.00p 375.00p 316531
29/11/2024 382.50p 383.50p 378.50p 379.50p 309662
28/11/2024 377.50p 381.50p 375.00p 381.00p 187031
27/11/2024 375.50p 377.00p 372.00p 375.00p 585130
26/11/2024 376.00p 380.00p 373.00p 375.00p 208904
25/11/2024 369.00p 379.50p 367.24p 377.50p 1598938
22/11/2024 366.50p 371.00p 365.50p 369.00p 263494
21/11/2024 363.00p 366.00p 363.00p 365.00p 317455
20/11/2024 367.00p 369.50p 362.50p 363.50p 846257
19/11/2024 362.00p 367.50p 358.50p 367.50p 313035
18/11/2024 363.00p 364.50p 360.00p 363.00p 318184
15/11/2024 355.50p 364.50p 355.00p 362.00p 278525
14/11/2024 354.00p 358.00p 352.50p 357.00p 269578

*Close Price adjusted for both dividends and splits