Zoo Digital Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	10.000	10.500	9.500	9.750	9.750	2,697,705
2026-07-28	10.000	10.500	9.500	10.000	10.000	37,050
2026-07-27	10.000	10.500	9.500	9.900	9.900	924,558
2026-07-24	9.750	10.400	9.500	10.000	10.000	1,244,198
2026-07-23	9.750	10.000	9.520	9.750	9.750	635,660
2026-07-22	9.320	9.900	9.320	9.750	9.750	931,480
2026-07-21	9.250	9.500	8.500	9.250	9.250	834,184
2026-07-20	9.250	9.325	9.250	9.250	9.250	65,506
2026-07-17	9.750	10.000	9.000	9.250	9.250	591,443
2026-07-16	9.750	10.000	9.000	9.750	9.750	48,995
2026-07-15	9.750	10.000	9.636	9.750	9.750	167,625
2026-07-14	11.100	11.100	9.610	9.750	9.750	1,552,929
2026-07-13	11.250	11.500	10.500	10.500	10.500	159,422
2026-07-10	11.750	11.925	11.500	11.750	11.750	239,253
2026-07-09	11.000	11.900	11.000	11.000	11.000	672,221
2026-07-08	11.250	11.500	10.650	10.900	10.900	360,039
2026-07-07	11.250	11.500	11.000	11.250	11.250	9,802
2026-07-06	11.250	11.500	10.750	11.250	11.250	188,760
2026-07-03	11.250	11.500	11.000	11.000	11.000	54,265
2026-07-02	11.250	11.500	11.000	11.250	11.250	18,433
2026-07-01	11.250	11.500	11.000	11.250	11.250	47,535
2026-06-30	11.250	11.250	11.165	11.250	11.250	10,149
2026-06-29	11.250	11.500	11.000	11.250	11.250	4,134
2026-06-26	11.250	11.505	11.000	11.250	11.250	184,472
2026-06-25	11.500	12.000	11.000	11.250	11.250	202,795
2026-06-24	11.500	12.000	11.000	11.500	11.500	42,807
2026-06-23	11.500	11.500	11.000	11.500	11.500	107,886
2026-06-22	11.250	12.000	11.000	11.500	11.500	11,862
2026-06-19	11.250	11.500	11.000	11.250	11.250	88,405
2026-06-18	11.250	11.500	11.000	11.250	11.250	38,485
2026-06-17	11.250	11.500	11.000	11.250	11.250	63,834
2026-06-16	11.500	11.700	11.000	11.250	11.250	318,344
2026-06-15	12.000	12.500	11.000	11.500	11.500	56,743
2026-06-12	11.500	11.500	11.000	11.500	11.500	187,283
2026-06-11	11.250	11.500	11.060	11.500	11.500	233,644
2026-06-10	11.500	12.000	11.000	11.500	11.500	165,229
2026-06-09	11.500	11.700	11.000	11.500	11.500	72,382
2026-06-08	12.250	13.500	11.000	11.250	11.250	1,581,134
2026-06-05	11.125	13.250	10.782	12.250	12.250	1,845,210
2026-06-04	11.375	12.000	10.750	11.375	11.375	628,229
2026-06-03	11.375	11.375	10.750	11.375	11.375	260,598
2026-06-02	11.125	12.000	10.750	11.375	11.375	444,628
2026-06-01	10.000	11.475	10.000	11.125	11.125	1,200,226
2026-05-29	9.750	10.000	9.520	9.750	9.750	249,807
2026-05-28	9.750	10.000	9.500	9.750	9.750	65,994
2026-05-27	9.750	10.000	9.500	9.750	9.750	95,807
2026-05-26	9.750	10.000	9.500	9.750	9.750	167,621
2026-05-22	10.000	10.500	9.500	9.750	9.750	40,330
2026-05-21	10.000	10.500	9.500	10.000	10.000	42,247
2026-05-20	9.750	10.500	9.510	10.000	10.000	90,429
2026-05-19	10.250	10.500	9.510	9.750	9.750	171,177
2026-05-18	10.250	10.500	10.000	10.250	10.250	72,529
2026-05-15	10.250	10.500	10.000	10.250	10.250	140,154
2026-05-14	10.250	10.500	10.000	10.250	10.250	173,358
2026-05-13	10.250	10.500	10.000	10.250	10.250	262,233
2026-05-12	10.250	10.500	10.150	10.250	10.250	114,123
2026-05-11	10.250	10.500	10.250	10.250	10.250	2,113
2026-05-08	10.750	11.000	10.250	10.250	10.250	135,263
2026-05-07	10.500	11.000	10.500	10.750	10.750	564,144
2026-05-06	11.250	11.500	10.500	10.750	10.750	311,061

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.