Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 15.750 | 17.000 | 15.011 | 15.375 | 15.375 | 1,237,472 |
| 2026-02-04 | 13.750 | 16.000 | 13.000 | 15.875 | 15.875 | 2,108,111 |
| 2026-02-03 | 10.375 | 15.000 | 10.000 | 13.750 | 13.750 | 2,922,573 |
| 2026-02-02 | 9.350 | 11.500 | 9.350 | 10.375 | 10.375 | 2,316,928 |
| 2026-01-30 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 23,098 |
| 2026-01-29 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 120,226 |
| 2026-01-28 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 209,383 |
| 2026-01-27 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 648,611 |
| 2026-01-26 | 10.000 | 10.500 | 9.750 | 10.000 | 10.000 | 46,933 |
| 2026-01-23 | 10.000 | 10.500 | 9.750 | 10.000 | 10.000 | 44,880 |
| 2026-01-22 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 91,207 |
| 2026-01-21 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 468,813 |
| 2026-01-20 | 9.750 | 10.200 | 9.500 | 10.000 | 10.000 | 139,244 |
| 2026-01-19 | 9.750 | 10.000 | 9.671 | 9.750 | 9.750 | 93,022 |
| 2026-01-16 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 111,304 |
| 2026-01-15 | 10.000 | 10.125 | 9.650 | 10.000 | 10.000 | 177,073 |
| 2026-01-14 | 10.000 | 10.500 | 9.910 | 10.000 | 10.000 | 203,633 |
| 2026-01-13 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 201,761 |
| 2026-01-12 | 10.000 | 10.175 | 9.800 | 10.000 | 10.000 | 576,411 |
| 2026-01-09 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 24,939 |
| 2026-01-08 | 10.000 | 10.400 | 9.500 | 10.000 | 10.000 | 56,387 |
| 2026-01-07 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 133,701 |
| 2026-01-06 | 10.000 | 10.180 | 9.775 | 10.000 | 10.000 | 104,913 |
| 2026-01-05 | 10.000 | 10.500 | 9.775 | 10.000 | 10.000 | 27,675 |
| 2026-01-02 | 10.000 | 10.238 | 9.500 | 10.000 | 10.000 | 86,685 |
| 2025-12-31 | 10.250 | 10.500 | 9.600 | 10.000 | 10.000 | 27,514 |
| 2025-12-30 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 177,208 |
| 2025-12-29 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 52,201 |
| 2025-12-24 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 157,674 |
| 2025-12-23 | 10.750 | 10.750 | 10.325 | 10.500 | 10.500 | 142,552 |
| 2025-12-22 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 45,212 |
| 2025-12-19 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 91,292 |
| 2025-12-18 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 11,251 |
| 2025-12-17 | 10.750 | 11.500 | 10.250 | 11.000 | 11.000 | 55,382 |
| 2025-12-16 | 10.750 | 10.820 | 10.250 | 10.750 | 10.750 | 7,363 |
| 2025-12-15 | 10.750 | 11.000 | 10.250 | 10.750 | 10.750 | 30,459 |
| 2025-12-12 | 11.000 | 11.500 | 10.000 | 10.750 | 10.750 | 21,296 |
| 2025-12-11 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 19,600 |
| 2025-12-10 | 11.000 | 11.100 | 10.610 | 11.000 | 11.000 | 190,535 |
| 2025-12-09 | 10.500 | 11.500 | 10.500 | 11.000 | 11.000 | 426,892 |
| 2025-12-08 | 10.250 | 10.500 | 10.250 | 10.250 | 10.250 | 61,235 |
| 2025-12-05 | 10.500 | 10.750 | 10.000 | 10.250 | 10.250 | 120,916 |
| 2025-12-04 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 59,916 |
| 2025-12-03 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 63,575 |
| 2025-12-02 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 169,245 |
| 2025-12-01 | 10.250 | 11.500 | 10.000 | 10.750 | 10.750 | 718,313 |
| 2025-11-28 | 10.250 | 10.335 | 10.050 | 10.250 | 10.250 | 248,109 |
| 2025-11-27 | 10.250 | 10.480 | 10.060 | 10.250 | 10.250 | 14,815 |
| 2025-11-26 | 10.250 | 10.349 | 10.060 | 10.250 | 10.250 | 84,107 |
| 2025-11-25 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 18,479 |
| 2025-11-24 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 154,650 |
| 2025-11-21 | 10.750 | 11.000 | 10.000 | 10.250 | 10.250 | 70,000 |
| 2025-11-20 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 234,141 |
| 2025-11-19 | 10.000 | 12.500 | 10.000 | 10.750 | 10.750 | 3,376,109 |
| 2025-11-18 | 9.750 | 9.800 | 9.500 | 9.750 | 9.750 | 316,333 |
| 2025-11-17 | 9.750 | 9.850 | 9.500 | 9.750 | 9.750 | 172,685 |
| 2025-11-14 | 10.250 | 10.500 | 9.260 | 9.750 | 9.750 | 569,595 |
| 2025-11-13 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 24,578 |
| 2025-11-12 | 10.260 | 11.000 | 10.260 | 10.500 | 10.500 | 75,666 |
| 2025-11-11 | 10.250 | 10.500 | 10.100 | 10.250 | 10.250 | 602,291 |
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.