1. Share Prices

  2. Zigup PLC (ZIG)

394.50p+2.50 (+0.64%)05 Dec 2025, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zigup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025398.00p410.00p385.26p392.00p6,325,649
Dec 3, 2025357.50p393.50p350.00p393.00p3,869,254
Dec 2, 2025356.00p356.00p340.00p340.50p308,329
Dec 1, 2025344.00p344.00p338.50p342.00p379,139
Nov 28, 2025342.50p344.50p339.50p343.50p196,270
Nov 27, 2025356.00p356.00p337.00p342.50p248,569
Nov 26, 2025350.00p350.00p335.50p339.50p567,667
Nov 25, 2025333.50p338.50p332.00p338.00p414,838
Nov 24, 2025345.00p345.00p328.00p333.00p558,739
Nov 21, 2025330.00p337.00p330.00p335.50p378,709
Nov 20, 2025345.00p345.00p334.50p334.50p257,885
Nov 19, 2025345.00p345.00p336.00p337.00p489,603
Nov 18, 2025342.00p347.75p336.50p338.00p299,676
Nov 17, 2025356.50p356.50p342.50p343.50p1,024,383
Nov 14, 2025343.50p347.00p339.50p347.00p455,285
Nov 13, 2025352.00p355.00p347.00p347.50p819,596
Nov 12, 2025353.50p356.00p351.00p351.00p498,869
Nov 11, 2025356.50p356.50p348.95p353.00p332,219
Nov 10, 2025347.00p351.75p346.00p349.50p1,125,660
Nov 7, 2025359.00p359.00p344.00p346.00p435,259
Nov 6, 2025351.00p352.00p345.00p347.00p343,050
Nov 5, 2025349.00p351.00p345.00p349.00p466,200
Nov 4, 2025343.00p347.00p342.00p346.00p866,360
Nov 3, 2025348.00p348.00p342.73p344.50p478,717
Oct 31, 2025349.50p354.10p345.00p347.00p372,299
Oct 30, 2025347.50p351.00p344.50p349.00p270,900
Oct 29, 2025350.00p350.00p346.50p347.00p432,907
Oct 28, 2025346.00p349.00p345.00p349.00p230,822
Oct 27, 2025347.00p348.50p342.95p347.00p627,862
Oct 24, 2025350.00p350.00p334.00p343.00p536,866
Oct 23, 2025334.50p342.50p333.50p340.00p475,928
Oct 22, 2025314.50p338.50p314.50p333.50p1,592,339
Oct 21, 2025328.00p333.50p326.50p329.50p524,062
Oct 20, 2025330.00p332.00p328.00p329.00p207,201
Oct 17, 2025318.00p333.50p318.00p329.50p435,563
Oct 16, 2025314.50p331.00p314.50p330.50p1,507,487
Oct 15, 2025333.50p334.50p323.00p329.50p375,367
Oct 14, 2025329.00p333.00p325.00p333.00p725,686
Oct 13, 2025330.00p331.00p319.22p329.50p367,369
Oct 10, 2025310.50p329.00p310.50p326.00p350,606
Oct 9, 2025326.00p330.04p324.50p327.50p342,259
Oct 8, 2025333.50p333.50p322.50p327.50p262,149
Oct 7, 2025326.50p328.00p323.50p323.50p175,769
Oct 6, 2025333.50p333.50p325.50p327.00p219,557
Oct 3, 2025330.00p333.00p324.50p331.50p374,677
Oct 2, 2025330.00p330.50p327.50p327.50p310,045
Oct 1, 2025311.00p329.27p311.00p328.00p608,473
Sep 30, 2025322.00p327.21p317.00p326.00p569,553
Sep 29, 2025307.50p333.00p307.50p321.00p497,776
Sep 26, 2025311.50p316.00p308.00p316.00p176,516
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68