ZOO Digital Group plc (ZOO.L) LSE

14.40

+0.65(+4.73%)

Updated at August 19 08:35AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202513.8713.7513.7514.513.5217,359
August 14, 202513.8513.7513.751413.541,848
August 13, 202514.113.7513.7514.113.4117,112
August 12, 202514.87141415132.17M
August 11, 202513.113.2513.2513.512.5363,415
August 08, 202512.56131313.512.5687,083
August 07, 202512.62131313.512.5145,107
August 06, 202513.2131313.512.6288,110
August 05, 202513.1813.2513.2513.513.0339,724
August 04, 202513.513.2513.2513.51356,867
August 01, 202513.1113.2513.2514.51340,757
July 31, 202513.2513.7513.7514.51318,469
July 30, 202514.5141414.513.557,450
July 29, 202513.76141414.513.593,088
July 28, 202513.76141414.513.558,383
July 25, 202513.5141414.513.559,597
July 24, 202513.2514141513.25344,185
July 23, 20251413.7513.751413.5219,758
July 22, 202513.513.7513.751513.5201,614
July 21, 20251413.513.51413.4537,300
July 18, 20251513.7513.751513.62526,000
July 17, 202515.114.7514.751614.5426,058
July 16, 202515.5415.515.51615.1102,839
July 15, 202515.5415.7515.751615.2299,378
July 14, 202515.6315.7515.7516.515.5105,043
July 11, 20251716161715.5144,661
July 10, 202516.0816.516.516.51664,358
July 09, 202516.3316.2516.2516.916409,410
July 08, 20251817.2517.251816.5565,002
July 07, 202515.917.2517.251815.5641,172
July 04, 202515.3715.7515.751615142,852
July 03, 202515.515.2515.2515.914.6218,509
July 02, 20251515.515.51615189,736
July 01, 202516.2315.515.51715.35476,361
June 30, 202518.2216.516.51916564,451
June 27, 202520.6818.518.521.5181.2M
June 26, 202521.2820.7520.7521.920125,054
June 25, 202519.821212219.51.27M
June 24, 202517.2419.819.820.05171.34M
June 23, 202517.4817.2517.2517.517395,722
June 20, 202516.2217.7517.751816724,452
June 19, 202514.2516.1816.1816.7513.61.57M
June 18, 202515.615151614.07729,499
June 17, 202513.4815.115.115.113.1615,219
June 16, 202512.3413.1513.1513.4912614,192
June 13, 202511.68121212.4511.25279,495
June 12, 202510.911.511.511.9101.2M
June 11, 20259.8210.510.510.929.82207,657
June 10, 202510101010.59.5365,815
June 09, 2025109.759.7510.59.5780,153
June 06, 20259.3810.2510.2510.59.381.12M
June 05, 20259.59.259.259.79.0822,383
June 04, 20259.59.259.259.5998,702
June 03, 20259.49.59.59.59.0223,950
June 02, 20259.39.259.259.59183,318
May 30, 20259.029.259.259.59119,334
May 29, 20259.39.259.259.35936,481
May 28, 20259.059.259.259.389325,933
May 27, 20259.159.259.259.59158,677
May 23, 20259.329.259.259.5931,869
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved