ZOO Digital Group plc - ZOO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.5	12.75	12.75	14.25	12	553,109
September 26, 2025	12	12.85	12.85	15	11.65	2.39M
September 25, 2025	12.53	12	12	13.5	11.5	760,579
September 24, 2025	11.75	11.75	11.75	12.25	11.5	16,058
September 23, 2025	11.75	11.75	11.75	12	11.55	168,649
September 22, 2025	12	11.75	11.75	12	11.5	44,706
September 19, 2025	11.51	11.75	11.75	12	11.25	49,184
September 18, 2025	11.75	11.75	11.75	11.8	11.5	138,586
September 17, 2025	11.75	11.75	11.75	12	11.5	23,029
September 16, 2025	11.75	12	12	12	11.5	13,762
September 15, 2025	11.75	11.75	11.75	12	11.5	140,234
September 12, 2025	12.25	11.75	11.75	12.5	11.51	941,488
September 11, 2025	12.25	12.25	12.25	12.25	11.75	20,381
September 10, 2025	12	12.25	12.25	12.36	12	17,754
September 09, 2025	12.5	12.25	12.25	13	12	41,624
September 08, 2025	12.75	12.75	12.75	13	12.5	14,974
September 05, 2025	12.75	12.75	12.75	12.78	12.5	323,267
September 04, 2025	12.75	12.75	12.75	12.8	12.5	188,052
September 03, 2025	12.75	12.75	12.75	12.75	12.67	83,039
September 02, 2025	13	12.5	12.72	13	12.5	34,501
September 01, 2025	13.48	12.75	12.75	13.5	12.61	156,948
August 29, 2025	13.25	13.3	13.3	13.5	13	53,196
August 28, 2025	13.1	13.5	13.5	13.5	13	101,543
August 27, 2025	13.13	13.25	13.25	13.5	13.13	12,668
August 26, 2025	13.8	13.25	13.25	14	13	168,640
August 22, 2025	13.88	13.75	13.75	14	13.5	12,160
August 21, 2025	13.51	13.75	13.75	14.5	13.5	68,756
August 20, 2025	14.2	14	14	14.5	13.5	481,270
August 19, 2025	13.55	14	14	14.5	13.55	90,417
August 18, 2025	14.4	13.75	13.75	14.5	13	624,582
August 15, 2025	13.87	13.75	13.75	14.5	13.5	217,359
August 14, 2025	13.85	13.75	13.75	14	13.5	41,848
August 13, 2025	14.1	13.75	13.75	14.1	13.4	117,112
August 12, 2025	14.87	14	14	15	13	2.17M
August 11, 2025	13.1	13.25	13.25	13.5	12.5	363,415
August 08, 2025	12.56	13	13	13.5	12.56	87,083
August 07, 2025	12.62	13	13	13.5	12.5	145,107
August 06, 2025	13.2	13	13	13.5	12.62	88,110
August 05, 2025	13.18	13.25	13.25	13.5	13.03	39,724
August 04, 2025	13.5	13.25	13.25	13.5	13	56,867
August 01, 2025	13.11	13.25	13.25	14.5	13	40,757
July 31, 2025	13.25	13.75	13.75	14.5	13	18,469
July 30, 2025	14.5	14	14	14.5	13.5	57,450
July 29, 2025	13.76	14	14	14.5	13.5	93,088
July 28, 2025	13.76	14	14	14.5	13.5	58,383
July 25, 2025	13.5	14	14	14.5	13.5	59,597
July 24, 2025	13.25	14	14	15	13.25	344,185
July 23, 2025	14	13.75	13.75	14	13.5	219,758
July 22, 2025	13.5	13.75	13.75	15	13.5	201,614
July 21, 2025	14	13.5	13.5	14	13.45	37,300
July 18, 2025	15	13.75	13.75	15	13.62	526,000
July 17, 2025	15.1	14.75	14.75	16	14.5	426,058
July 16, 2025	15.54	15.5	15.5	16	15.1	102,839
July 15, 2025	15.54	15.75	15.75	16	15.2	299,378
July 14, 2025	15.63	15.75	15.75	16.5	15.5	105,043
July 11, 2025	17	16	16	17	15.5	144,661
July 10, 2025	16.08	16.5	16.5	16.5	16	64,358
July 09, 2025	16.33	16.25	16.25	16.9	16	409,410
July 08, 2025	18	17.25	17.25	18	16.55	65,002
July 07, 2025	15.9	17.25	17.25	18	15.5	641,172

ZOO Digital Group plc (ZOO.L) LSE