Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 13.750 | 14.500 | 13.500 | 13.750 | 13.750 | 216,236 |
| 2025-08-14 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 40,316 |
| 2025-08-13 | 14.000 | 14.100 | 13.400 | 13.750 | 13.750 | 117,098 |
| 2025-08-12 | 14.750 | 15.000 | 13.000 | 14.000 | 14.000 | 1,659,471 |
| 2025-08-11 | 13.000 | 13.500 | 12.500 | 13.250 | 13.250 | 363,415 |
| 2025-08-08 | 13.000 | 13.500 | 12.560 | 13.000 | 13.000 | 67,951 |
| 2025-08-07 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 74,107 |
| 2025-08-06 | 13.250 | 13.500 | 12.620 | 13.000 | 13.000 | 85,285 |
| 2025-08-05 | 13.250 | 13.500 | 13.025 | 13.250 | 13.250 | 38,724 |
| 2025-08-04 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 56,856 |
| 2025-08-01 | 13.750 | 14.500 | 13.000 | 13.250 | 13.250 | 37,024 |
| 2025-07-31 | 14.000 | 14.500 | 13.000 | 13.750 | 13.750 | 16,596 |
| 2025-07-30 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 49,450 |
| 2025-07-29 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 93,087 |
| 2025-07-28 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 58,383 |
| 2025-07-25 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 59,597 |
| 2025-07-24 | 13.750 | 15.000 | 13.250 | 14.000 | 14.000 | 344,185 |
| 2025-07-23 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 219,095 |
| 2025-07-22 | 13.750 | 15.000 | 13.500 | 13.750 | 13.750 | 201,614 |
| 2025-07-21 | 13.750 | 14.000 | 13.450 | 13.500 | 13.500 | 37,300 |
| 2025-07-18 | 14.750 | 15.000 | 13.620 | 13.750 | 13.750 | 526,000 |
| 2025-07-17 | 15.500 | 16.000 | 14.500 | 14.750 | 14.750 | 426,058 |
| 2025-07-16 | 15.750 | 16.000 | 15.100 | 15.500 | 15.500 | 102,839 |
| 2025-07-15 | 15.750 | 16.000 | 15.200 | 15.750 | 15.750 | 298,188 |
| 2025-07-14 | 16.000 | 16.500 | 15.500 | 15.750 | 15.750 | 105,043 |
| 2025-07-11 | 16.500 | 17.000 | 15.500 | 16.000 | 16.000 | 144,661 |
| 2025-07-10 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 63,802 |
| 2025-07-09 | 16.900 | 16.900 | 16.000 | 16.250 | 16.250 | 380,410 |
| 2025-07-08 | 17.250 | 18.000 | 16.550 | 17.250 | 17.250 | 63,523 |
| 2025-07-07 | 15.750 | 18.000 | 15.500 | 17.250 | 17.250 | 641,171 |
| 2025-07-04 | 15.250 | 16.000 | 15.000 | 15.750 | 15.750 | 142,852 |
| 2025-07-03 | 15.500 | 15.900 | 14.600 | 15.250 | 15.250 | 218,509 |
| 2025-07-02 | 15.750 | 16.000 | 15.000 | 15.500 | 15.500 | 188,317 |
| 2025-07-01 | 16.500 | 17.000 | 15.351 | 15.500 | 15.500 | 476,361 |
| 2025-06-30 | 18.500 | 19.000 | 16.000 | 16.500 | 16.500 | 564,449 |
| 2025-06-27 | 20.750 | 21.500 | 18.000 | 18.500 | 18.500 | 1,194,845 |
| 2025-06-26 | 21.000 | 21.900 | 20.000 | 20.750 | 20.750 | 123,248 |
| 2025-06-25 | 19.750 | 22.000 | 19.500 | 21.000 | 21.000 | 1,269,397 |
| 2025-06-24 | 17.250 | 20.050 | 17.000 | 19.800 | 19.800 | 1,343,692 |
| 2025-06-23 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 395,722 |
| 2025-06-20 | 16.000 | 18.000 | 16.000 | 17.750 | 17.750 | 724,452 |
| 2025-06-19 | 14.250 | 16.750 | 13.600 | 16.200 | 16.200 | 1,627,544 |
| 2025-06-18 | 14.750 | 16.000 | 14.070 | 15.000 | 15.000 | 729,499 |
| 2025-06-17 | 13.250 | 15.100 | 13.100 | 15.100 | 15.100 | 615,220 |
| 2025-06-16 | 12.000 | 13.490 | 12.000 | 13.150 | 13.150 | 614,193 |
| 2025-06-13 | 11.500 | 12.450 | 11.250 | 12.000 | 12.000 | 278,897 |
| 2025-06-12 | 10.500 | 11.900 | 10.000 | 11.500 | 11.500 | 1,194,121 |
| 2025-06-11 | 10.000 | 10.921 | 9.820 | 10.500 | 10.500 | 207,657 |
| 2025-06-10 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 365,814 |
| 2025-06-09 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 780,153 |
| 2025-06-06 | 9.375 | 10.500 | 9.375 | 10.250 | 10.250 | 1,124,881 |
| 2025-06-05 | 9.250 | 9.700 | 9.080 | 9.250 | 9.250 | 22,383 |
| 2025-06-04 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 98,371 |
| 2025-06-03 | 9.250 | 9.500 | 9.020 | 9.500 | 9.500 | 23,950 |
| 2025-06-02 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 183,318 |
| 2025-05-30 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 119,334 |
| 2025-05-29 | 9.250 | 9.350 | 9.000 | 9.250 | 9.250 | 36,481 |
| 2025-05-28 | 9.250 | 9.375 | 9.000 | 9.250 | 9.250 | 325,933 |
| 2025-05-27 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 158,256 |
| 2025-05-23 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 31,869 |
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.