Zigup (ZIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits