ZOO Digital Group plc (ZOO.L) LSE

11.38

+0.25(+2.25%)

Updated at June 02 04:29PM

Currency In GBp

ZOO.L Historical Return

If you invested 1000 GBp in ZOO Digital Group plc (ZOO.L) 10 years ago, it would be worth 1,229.73 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 84.57 GBp, while 1000 GBp invested 1 year ago would be worth 1,229.73 GBp. This corresponds to total returns of 22.97%, -91.54%, 22.97%, respectively, with annualized returns of 2.09%, -38.97%, 22.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZOO.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.5	11.38	11.38	12	10.75	444,629
June 01, 2026	9.75	11.13	11.13	11.48	9.75	1.2M
May 29, 2026	9.75	9.75	9.75	10	9.52	249,807
May 28, 2026	9.5	9.75	9.75	10	9.5	86,580
May 27, 2026	9.75	9.75	9.75	10	9.5	95,807
May 26, 2026	9.75	9.75	9.75	10	9.5	172,477
May 22, 2026	10	9.75	9.75	10.5	9.5	40,432
May 21, 2026	10.5	10	10	10.5	9.5	43,247
May 20, 2026	9.75	10	10	10.5	9.51	90,429
May 19, 2026	10.25	9.75	9.75	10.5	9.51	171,177
May 18, 2026	10.25	10.25	10.25	10.5	10	73,529
May 15, 2026	10.25	10.25	10.25	10.5	10	140,154
May 14, 2026	10.25	10.25	10.25	10.5	10	233,358
May 13, 2026	10.25	10.25	10.25	10.5	10	262,233
May 12, 2026	10.25	10.25	10.25	10.5	10.15	114,122
May 11, 2026	10.25	10.5	10.5	10.5	10.25	3,170
May 08, 2026	10.75	10.25	10.25	11	10.25	135,264
May 07, 2026	11	10.75	10.75	11	10.5	614,551
May 06, 2026	11.25	10.75	10.75	11.5	10.5	364,962
May 05, 2026	11.25	11.25	11.25	11.5	11	127,160
May 01, 2026	11.75	11.25	11.25	12	11	168,825
April 30, 2026	12.25	11.75	11.75	12.25	11.13	188,376
April 29, 2026	13	12.25	12.25	13.4	11.35	1.54M
April 28, 2026	11.5	11.75	11.75	12	11.34	495,210
April 27, 2026	11.5	11.5	11.5	11.6	11.31	109,274
April 24, 2026	10.75	11.5	11.5	12	10.5	1.06M
April 23, 2026	12	10.75	10.75	13	10.75	1.37M
April 22, 2026	12.75	12	12	13	11.5	387,442
April 21, 2026	12.75	12.75	12.75	13	12.5	204,360
April 20, 2026	13	12.75	12.75	13	12.62	92,914
April 17, 2026	12.5	12.75	12.75	13	12.35	26,388
April 16, 2026	12.5	12.5	12.5	13	12	33,482
April 15, 2026	12.5	12.5	12.5	13	11.65	185,191
April 14, 2026	12.5	12.5	12.5	13	12	287,965
April 13, 2026	12.5	12.5	12.5	13	12	142,887
April 10, 2026	13	12.75	12.75	13	12.5	83,520
April 09, 2026	12.75	12.75	12.75	13	12.5	17,032
April 08, 2026	12.75	12.75	12.75	13	12.5	67,280
April 07, 2026	12.5	12.5	12.5	13	12.1	140,546
April 02, 2026	12.5	12.5	12.5	13	12.05	131,029
April 01, 2026	12.75	12.5	12.5	13	12	54,914
March 31, 2026	13	12.5	12.5	13	12	66,175
March 30, 2026	12.5	12.5	12.5	13	12.2	9,094
March 27, 2026	12.5	12.5	12.5	13	12	280,262
March 26, 2026	13.5	12.5	12.5	13.5	12.12	372,807
March 25, 2026	13.5	13.5	13.5	14	13	87,991
March 24, 2026	13	13.5	13.5	14	13	61,775
March 23, 2026	13.5	13.5	13.5	14	13	92,031
March 20, 2026	13.5	13.5	13.5	14	13	30,683
March 19, 2026	13.5	13.5	13.5	14	13	69,954
March 18, 2026	13.5	13.5	13.5	13.5	13.01	1.39M
March 17, 2026	13.25	13	13.5	14	13	33,293
March 16, 2026	13.63	13.5	13.5	14	13	241,557
March 13, 2026	13.63	13.63	13.63	14	13.25	20,851
March 12, 2026	13.63	13.63	13.63	13.75	13.25	42,869
March 11, 2026	13.75	13.63	13.63	14	13.26	105,178
March 10, 2026	13.75	13.75	13.75	13.75	13.5	2,352
March 09, 2026	13.75	13.75	13.75	14	13.5	35,220
March 06, 2026	14	13.75	13.75	14	13.5	1.07M
March 05, 2026	14	13.75	13.75	14	13.5	243,782