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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.35	10.5	10.5	11	10	79,916
December 03, 2025	10.5	10.5	10.5	11	10	63,575
December 02, 2025	10.75	10.5	10.5	11	10	169,244
December 01, 2025	10.25	10.75	10.75	11.5	10	718,313
November 28, 2025	10.25	10.25	10.25	10.34	10.05	397,649
November 27, 2025	10.25	10.25	10.25	10.48	10.06	23,289
November 26, 2025	10.25	10.25	10.25	10.35	10.06	109,107
November 25, 2025	10.25	10.25	10.25	10.5	10	33,479
November 24, 2025	10.25	10.25	10.25	10.5	10	154,680
November 21, 2025	10.75	10.25	10.25	11	10	72,878
November 20, 2025	10.75	10.75	10.75	11	10.5	234,141
November 19, 2025	10	10.75	10.75	12.5	10	3.38M
November 18, 2025	9.75	9.75	9.75	9.8	9.5	415,461
November 17, 2025	9.85	9.75	9.75	9.85	9.5	172,735
November 14, 2025	10.25	9.75	9.75	10.5	9.26	549,595
November 13, 2025	10.5	10.25	10.25	10.5	10	33,001
November 12, 2025	10.25	10.5	10.5	11	10.25	80,314
November 11, 2025	10.25	10.25	10.25	10.5	10.1	602,291
November 10, 2025	10.25	10.25	10.25	10.35	10.08	73,157
November 07, 2025	10.25	10.25	10.25	10.38	10	385,725
November 06, 2025	10.25	10.25	10.25	10.5	10	381,178
November 05, 2025	11	10.25	10.25	11	10	596,567
November 04, 2025	10.25	11	11	11.1	10	615,061
November 03, 2025	10.63	10.25	10.25	10.75	10	389,695
October 31, 2025	11.13	10.63	10.63	11.5	10.25	365,096
October 30, 2025	11.25	11.13	11.13	11.5	10.75	140,546
October 29, 2025	11	11	11	11.04	10.55	35,753
October 28, 2025	11.25	11	11	12	10.5	238,974
October 27, 2025	10.75	11.25	11.25	12	10.5	210,152
October 24, 2025	10.75	10.75	10.75	11	10.5	42,122
October 23, 2025	10.75	10.75	10.75	10.95	10.65	25,492
October 22, 2025	10.75	10.75	10.75	11	10.6	508,664
October 21, 2025	11.24	10.65	10.65	11.24	10.5	116,804
October 20, 2025	11.25	11	11	11.5	10.5	55,830
October 17, 2025	11.75	11.25	11.25	12	11	465,546
October 16, 2025	11	12	12	12.5	11	745,883
October 15, 2025	10.75	11	11	11.24	10.5	222,863
October 14, 2025	10.75	10.75	10.75	11	10.55	102,648
October 13, 2025	11.25	10.75	10.75	11.5	10.67	257,431
October 10, 2025	11.25	11.25	11.25	11.5	10.15	107,950
October 09, 2025	11.25	11.25	11.25	11.5	11	56,654
October 08, 2025	11.5	11.25	11.25	12	11	130,835
October 07, 2025	12.25	11.5	11.5	12.5	11.25	431,085
October 06, 2025	12.25	12.25	12.25	12.5	12	58,504
October 03, 2025	12.25	12.25	12.25	12.5	12	62,372
October 02, 2025	12.25	12.25	12.25	13	12	286,568
October 01, 2025	12.25	12.25	12.25	12.5	12	160,031
September 30, 2025	12.75	12.25	12.25	13	12	129,806
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

ZOO Digital Group plc (ZOO.L) LSE