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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.25	12.25	12.25	12.25	11.75	20,381
September 10, 2025	12	12.25	12.25	12.36	12	17,754
September 09, 2025	12.5	12.25	12.25	13	12	41,624
September 08, 2025	12.75	12.75	12.75	13	12.5	14,974
September 05, 2025	12.75	12.75	12.75	12.78	12.5	323,267
September 04, 2025	12.75	12.75	12.75	12.8	12.5	188,052
September 03, 2025	12.75	12.75	12.75	12.75	12.67	83,039
September 02, 2025	13	12.5	12.72	13	12.5	34,501
September 01, 2025	13.48	12.75	12.75	13.5	12.61	156,948
August 29, 2025	13.25	13.3	13.3	13.5	13	53,196
August 28, 2025	13.1	13.5	13.5	13.5	13	101,543
August 27, 2025	13.13	13.25	13.25	13.5	13.13	12,668
August 26, 2025	13.8	13.25	13.25	14	13	168,640
August 22, 2025	13.88	13.75	13.75	14	13.5	12,160
August 21, 2025	13.51	13.75	13.75	14.5	13.5	68,756
August 20, 2025	14.2	14	14	14.5	13.5	481,270
August 19, 2025	13.55	14	14	14.5	13.55	90,417
August 18, 2025	14.4	13.75	13.75	14.5	13	624,582
August 15, 2025	13.87	13.75	13.75	14.5	13.5	217,359

ZOO Digital Group plc (ZOO.L) LSE