ZOO Digital Group plc (ZOO.L) LSE

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 1,657.14 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 111.54 GBp, while 1000 GBp invested 1 year ago would be worth 1,380.95 GBp. This corresponds to total returns of 65.71%, -88.85%, 38.1%, respectively, with annualized returns of 5.18%, -35.5%, 38.1%.

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
November 11, 2026	15.5	16.5	16.5	17.9	15.5	1.96M
November 10, 2026	14.25	15.5	15.5	16	14.25	559,546
November 09, 2026	14.25	14.25	14.25	14.25	13.5	4,792
November 06, 2026	14.5	14.25	14.25	15	13.5	139,435
November 05, 2026	13.75	14.75	14.75	14.97	13.6	449,599
November 04, 2026	13.75	13.75	13.75	14.11	13.12	49,016
November 03, 2026	14.25	13.75	13.75	14.5	13.12	55,983
November 02, 2026	14	14.25	14.25	14.5	13.51	310,625
October 30, 2026	12.75	14	14	14.5	12.75	259,308
October 29, 2026	12	12.75	12.75	13	11.68	1.27M
October 28, 2026	12.5	12	12	12.5	11.68	18,488
October 27, 2026	12	12	12	12.5	11.68	25,045
October 26, 2026	12	12	12	12.5	11.5	60,141
October 23, 2026	12.75	12	12	12.8	11.66	758,738
October 22, 2026	12.75	12.75	12.75	12.79	12.5	26,863
October 21, 2026	12.75	12.75	12.75	12.84	12.5	112,893
October 20, 2026	12.75	12.75	12.75	13	12.5	100,239
October 19, 2026	13	12.75	12.75	13.5	12.5	44,396
October 16, 2026	13.75	13	13	14	12.5	348,039
October 15, 2026	13.75	13.75	13.75	14	13.5	81,041
October 14, 2026	14	13.75	13.75	14	13.3	92,295
October 13, 2026	14	14	14	14.5	13.5	35,372
October 12, 2026	14	14	14	14.5	13.66	15,950
October 09, 2026	14.25	14	14	14.5	13.98	69,013
October 08, 2026	14.25	14.25	14.25	14.25	14	81,516
October 07, 2026	14	14.25	14.25	14.5	13.5	119,904
October 06, 2026	14.5	14	14	14.74	13.5	267,201
October 05, 2026	15	14.5	14.5	15	14	66,534
October 02, 2026	15.25	15	15	15.5	14.5	182,160
October 01, 2026	15.25	15.25	15.25	15.5	15	28,620
September 30, 2026	15.75	15.25	15.25	16	15	169,938
September 29, 2026	16.5	15.75	15.75	17	15.26	210,024
September 28, 2026	16	16	16	16.5	15.5	136,227
September 25, 2026	16.5	16	16	16.5	15.6	768,199
September 24, 2026	16	16.5	16.5	16.88	16	295,121
September 23, 2026	16.07	16	16	16.46	15.5	135,064
September 22, 2026	15.5	15.75	15.75	16.06	15	321,405
September 21, 2026	15.51	15.5	15.5	16	15	230,446
September 18, 2026	16.25	15.75	15.75	16.5	15.55	96,705
September 17, 2026	16.5	16.25	16.25	17	15.75	233,804
September 16, 2026	16.5	16.5	16.5	17	16	23,641
September 15, 2026	16.5	16.5	16.5	16.89	16.14	94,951
September 11, 2026	17.5	17.25	17.25	18	17	139,680
September 10, 2026	17.75	17.5	17.5	17.85	17	222,189
September 09, 2026	17.75	17.75	17.75	18	17.5	180,598
September 08, 2026	17.25	17.75	17.75	17.95	17	487,871
September 07, 2026	16.5	17.25	17.25	17.4	16.5	218,340
September 04, 2026	16	16	16	17	16	244,375
September 03, 2026	16.5	16.25	16.25	16.95	16	60,729
September 02, 2026	16.5	16.5	16.5	17	16	295,256
September 01, 2026	17.63	16.5	16.5	18.25	16	974,385
August 28, 2026	18.25	17.63	17.63	18.59	17	311,057
August 27, 2026	18.25	18.25	18.25	18.65	18	187,725
August 26, 2026	17.75	18	18	19	17.75	974,576
August 25, 2026	15.75	17.5	17.5	18	15.75	1.67M
August 24, 2026	14.5	15.75	15.75	16	14.5	306,044
August 21, 2026	14.5	14.5	14.5	15.03	14	28,480
August 20, 2026	14.5	14.5	14.5	15.03	14.38	11,346
August 19, 2026	14.5	14.5	14.5	15.03	14	103,987
August 18, 2026	15	14.5	14.5	15	14	253,559