ZOO Digital Group plc (ZOO.L) LSE
12.50
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
12.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 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 |
| March 04, 2026 | 14.25 | 14 | 14 | 14.5 | 13.5 | 168,395 |
| March 03, 2026 | 14.25 | 14.25 | 14.25 | 14.5 | 13.5 | 52,906 |
| March 02, 2026 | 14.25 | 14.25 | 14.25 | 15 | 13.5 | 137,402 |
| February 27, 2026 | 14 | 14.25 | 14.25 | 15 | 13.5 | 279,408 |
| February 26, 2026 | 14 | 14 | 14 | 14.5 | 13.5 | 96,741 |
| February 25, 2026 | 14 | 14 | 14 | 14 | 13.5 | 29,026 |
| February 24, 2026 | 14.25 | 14 | 14 | 15 | 13.5 | 38,066 |
| February 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.5 | 402,262 |
| February 20, 2026 | 15.63 | 14.25 | 0 | 16 | 13.5 | 402,303 |
| February 19, 2026 | 15.63 | 15.63 | 0 | 16 | 15.33 | 163,375 |
| February 18, 2026 | 15.63 | 15.63 | 0 | 16 | 15.25 | 163,500 |
| February 17, 2026 | 14.5 | 15.3 | 0 | 15.75 | 14 | 867,334 |
| February 16, 2026 | 14.5 | 14.5 | 0 | 14.7 | 14 | 80,395 |
| February 13, 2026 | 14.5 | 14.5 | 0 | 14.53 | 14 | 344,146 |
| February 12, 2026 | 14.25 | 14.5 | 0 | 14.53 | 14 | 156,004 |
| February 11, 2026 | 14.5 | 14.25 | 0 | 15 | 14 | 48,088 |
| February 10, 2026 | 16.25 | 14.5 | 0 | 16.25 | 13.5 | 1.14M |
| February 09, 2026 | 15.5 | 16.25 | 0 | 17 | 15 | 258,209 |
| February 06, 2026 | 15.63 | 15.5 | 0 | 17 | 15 | 1.63M |
| February 05, 2026 | 15.75 | 15.38 | 0 | 17 | 15.01 | 1.23M |
| February 04, 2026 | 13.75 | 15.88 | 0 | 16 | 13 | 2.11M |
| February 03, 2026 | 10.38 | 13.75 | 0 | 15 | 10 | 2.92M |
| February 02, 2026 | 9.25 | 10.38 | 0 | 11.5 | 9.25 | 2.32M |
| January 30, 2026 | 9.25 | 9.25 | 0 | 9.5 | 9 | 23,098 |
| January 29, 2026 | 9.25 | 9.25 | 0 | 9.5 | 9 | 120,226 |
| January 28, 2026 | 9.25 | 9.25 | 0 | 9.5 | 9 | 241,383 |
| January 27, 2026 | 9.75 | 9.25 | 0 | 10 | 9 | 758,620 |
| January 26, 2026 | 10 | 10 | 0 | 10.5 | 9.75 | 46,932 |
| January 23, 2026 | 9.75 | 10 | 0 | 10.5 | 9.75 | 45,146 |
| January 22, 2026 | 10 | 10 | 0 | 10 | 9.5 | 151,207 |
| January 21, 2026 | 9.75 | 10 | 0 | 10.5 | 9.5 | 468,813 |
| January 20, 2026 | 9.75 | 10 | 0 | 10.2 | 9.5 | 164,244 |
| January 19, 2026 | 9.75 | 9.75 | 0 | 10 | 9.67 | 93,062 |
| January 16, 2026 | 10 | 10 | 0 | 10 | 9.5 | 111,304 |
| January 15, 2026 | 10 | 10 | 0 | 10.13 | 9.65 | 177,073 |
| January 14, 2026 | 10 | 10 | 0 | 10.5 | 9.91 | 303,633 |
| January 13, 2026 | 10 | 10 | 0 | 10.5 | 9.5 | 251,761 |
| January 12, 2026 | 10 | 10 | 0 | 10.18 | 9.8 | 592,998 |
| January 09, 2026 | 10 | 10 | 0 | 10.5 | 9.5 | 30,212 |