Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 10.250 | 10.350 | 10.081 | 10.250 | 10.250 | 73,157 |
| 2025-11-07 | 10.250 | 10.380 | 10.000 | 10.250 | 10.250 | 365,725 |
| 2025-11-06 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 381,178 |
| 2025-11-05 | 11.000 | 11.000 | 10.000 | 10.250 | 10.250 | 596,567 |
| 2025-11-04 | 10.250 | 11.100 | 10.000 | 11.000 | 11.000 | 615,061 |
| 2025-11-03 | 10.625 | 10.750 | 10.000 | 10.250 | 10.250 | 314,694 |
| 2025-10-31 | 11.125 | 11.500 | 10.250 | 10.625 | 10.625 | 365,096 |
| 2025-10-30 | 11.250 | 11.500 | 10.750 | 11.125 | 11.125 | 141,546 |
| 2025-10-29 | 11.000 | 11.040 | 10.550 | 11.000 | 11.000 | 22,793 |
| 2025-10-28 | 11.250 | 12.000 | 10.500 | 11.000 | 11.000 | 238,708 |
| 2025-10-27 | 10.750 | 12.000 | 10.500 | 11.250 | 11.250 | 200,961 |
| 2025-10-24 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 42,122 |
| 2025-10-23 | 10.750 | 10.950 | 10.650 | 10.750 | 10.750 | 15,984 |
| 2025-10-22 | 10.750 | 11.000 | 10.600 | 10.750 | 10.750 | 350,930 |
| 2025-10-21 | 11.000 | 11.240 | 10.500 | 10.750 | 10.750 | 116,804 |
| 2025-10-20 | 11.250 | 11.500 | 10.500 | 11.000 | 11.000 | 55,637 |
| 2025-10-17 | 11.750 | 12.000 | 11.000 | 11.250 | 11.250 | 465,546 |
| 2025-10-16 | 11.190 | 12.500 | 11.190 | 12.000 | 12.000 | 745,886 |
| 2025-10-15 | 10.750 | 11.240 | 10.500 | 11.000 | 11.000 | 221,863 |
| 2025-10-14 | 10.750 | 11.000 | 10.550 | 10.750 | 10.750 | 102,648 |
| 2025-10-13 | 11.250 | 11.500 | 10.668 | 10.750 | 10.750 | 257,432 |
| 2025-10-10 | 11.250 | 11.500 | 10.150 | 11.250 | 11.250 | 80,021 |
| 2025-10-09 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 54,505 |
| 2025-10-08 | 11.500 | 12.000 | 11.000 | 11.250 | 11.250 | 130,834 |
| 2025-10-07 | 12.250 | 12.500 | 11.250 | 11.500 | 11.500 | 410,215 |
| 2025-10-06 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 58,504 |
| 2025-10-03 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 62,372 |
| 2025-10-02 | 12.250 | 13.000 | 12.000 | 12.250 | 12.250 | 276,568 |
| 2025-10-01 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 160,031 |
| 2025-09-30 | 12.750 | 13.000 | 12.000 | 12.250 | 12.250 | 129,737 |
| 2025-09-29 | 14.000 | 14.000 | 12.000 | 12.750 | 12.750 | 553,095 |
| 2025-09-26 | 12.000 | 15.000 | 11.650 | 12.850 | 12.850 | 2,394,529 |
| 2025-09-25 | 12.500 | 13.500 | 11.500 | 12.000 | 12.000 | 760,579 |
| 2025-09-24 | 11.750 | 12.250 | 11.500 | 11.750 | 11.750 | 14,858 |
| 2025-09-23 | 11.750 | 12.000 | 11.550 | 11.750 | 11.750 | 168,649 |
| 2025-09-22 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 43,578 |
| 2025-09-19 | 11.750 | 12.000 | 11.250 | 11.750 | 11.750 | 49,059 |
| 2025-09-18 | 11.750 | 11.800 | 11.500 | 11.750 | 11.750 | 137,041 |
| 2025-09-17 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 23,029 |
| 2025-09-16 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 13,761 |
| 2025-09-15 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 140,090 |
| 2025-09-12 | 12.250 | 12.500 | 11.500 | 11.750 | 11.750 | 941,488 |
| 2025-09-11 | 12.250 | 12.250 | 11.750 | 12.250 | 12.250 | 16,994 |
| 2025-09-10 | 12.250 | 12.365 | 12.000 | 12.250 | 12.250 | 14,754 |
| 2025-09-09 | 12.750 | 13.000 | 12.000 | 12.250 | 12.250 | 41,625 |
| 2025-09-08 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 13,920 |
| 2025-09-05 | 12.750 | 12.780 | 12.500 | 12.750 | 12.750 | 228,267 |
| 2025-09-04 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 184,552 |
| 2025-09-03 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 82,056 |
| 2025-09-02 | 12.750 | 13.000 | 12.500 | 12.500 | 12.500 | 34,501 |
| 2025-09-01 | 13.250 | 13.500 | 12.610 | 12.750 | 12.750 | 153,411 |
| 2025-08-29 | 13.250 | 13.500 | 13.000 | 13.300 | 13.300 | 46,460 |
| 2025-08-28 | 13.250 | 13.500 | 13.000 | 13.500 | 13.500 | 101,543 |
| 2025-08-27 | 13.250 | 13.500 | 13.126 | 13.250 | 13.250 | 12,621 |
| 2025-08-26 | 13.750 | 14.000 | 13.000 | 13.250 | 13.250 | 168,641 |
| 2025-08-22 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 11,392 |
| 2025-08-21 | 14.000 | 14.500 | 13.500 | 13.750 | 13.750 | 68,756 |
| 2025-08-20 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 476,655 |
| 2025-08-19 | 13.750 | 14.500 | 13.550 | 14.000 | 14.000 | 89,262 |
| 2025-08-18 | 14.000 | 14.500 | 13.000 | 13.750 | 13.750 | 574,582 |
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.