Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.750 | 12.840 | 12.500 | 12.750 | 12.750 | 112,893 |
| 2026-10-20 | 12.750 | 12.900 | 12.500 | 12.750 | 12.750 | 92,517 |
| 2026-10-19 | 13.000 | 13.500 | 12.500 | 12.750 | 12.750 | 44,289 |
| 2026-10-16 | 13.750 | 14.000 | 12.500 | 13.000 | 13.000 | 316,601 |
| 2026-10-15 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 49,387 |
| 2026-10-14 | 14.000 | 14.000 | 13.300 | 13.750 | 13.750 | 92,295 |
| 2026-10-13 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 17,745 |
| 2026-10-12 | 14.000 | 14.500 | 13.655 | 14.000 | 14.000 | 15,899 |
| 2026-10-09 | 14.250 | 14.500 | 13.980 | 14.000 | 14.000 | 69,013 |
| 2026-10-08 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 45,758 |
| 2026-10-07 | 14.000 | 14.500 | 13.500 | 14.250 | 14.250 | 119,904 |
| 2026-10-06 | 14.500 | 14.740 | 13.500 | 14.000 | 14.000 | 256,701 |
| 2026-10-05 | 14.800 | 14.800 | 14.000 | 14.500 | 14.500 | 66,534 |
| 2026-10-02 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 182,160 |
| 2026-10-01 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 28,590 |
| 2026-09-30 | 15.750 | 16.000 | 15.000 | 15.250 | 15.250 | 169,938 |
| 2026-09-29 | 16.500 | 17.000 | 15.255 | 15.750 | 15.750 | 208,687 |
| 2026-09-28 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 136,228 |
| 2026-09-25 | 16.500 | 16.500 | 15.600 | 16.000 | 16.000 | 748,198 |
| 2026-09-24 | 16.000 | 16.884 | 16.000 | 16.500 | 16.500 | 265,121 |
| 2026-09-23 | 15.750 | 16.461 | 15.500 | 16.000 | 16.000 | 120,064 |
| 2026-09-22 | 15.500 | 16.059 | 15.000 | 15.750 | 15.750 | 321,406 |
| 2026-09-21 | 15.750 | 16.000 | 15.000 | 15.500 | 15.500 | 230,446 |
| 2026-09-18 | 16.250 | 16.500 | 15.550 | 15.750 | 15.750 | 96,704 |
| 2026-09-17 | 16.500 | 17.000 | 15.750 | 16.250 | 16.250 | 233,804 |
| 2026-09-16 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 23,324 |
| 2026-09-15 | 16.500 | 16.890 | 16.135 | 16.500 | 16.500 | 94,951 |
| 2026-09-14 | 17.250 | 17.500 | 16.135 | 16.500 | 16.500 | 73,488 |
| 2026-09-11 | 17.500 | 18.000 | 17.000 | 17.250 | 17.250 | 139,680 |
| 2026-09-10 | 17.750 | 17.848 | 17.000 | 17.500 | 17.500 | 222,189 |
| 2026-09-09 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 175,139 |
| 2026-09-08 | 17.250 | 17.946 | 17.000 | 17.750 | 17.750 | 487,870 |
| 2026-09-07 | 16.700 | 17.400 | 16.700 | 17.250 | 17.250 | 216,042 |
| 2026-09-04 | 16.250 | 17.000 | 16.000 | 16.000 | 16.000 | 244,375 |
| 2026-09-03 | 16.500 | 16.948 | 16.000 | 16.250 | 16.250 | 60,728 |
| 2026-09-02 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 291,156 |
| 2026-09-01 | 17.625 | 18.250 | 16.000 | 16.500 | 16.500 | 974,384 |
| 2026-08-28 | 18.250 | 18.590 | 17.000 | 17.625 | 17.625 | 311,057 |
| 2026-08-27 | 18.250 | 18.750 | 18.000 | 18.250 | 18.250 | 187,725 |
| 2026-08-26 | 18.000 | 19.000 | 18.000 | 18.000 | 18.000 | 974,577 |
| 2026-08-25 | 16.000 | 18.000 | 16.000 | 17.500 | 17.500 | 1,669,205 |
| 2026-08-24 | 14.563 | 16.000 | 14.563 | 15.750 | 15.750 | 306,045 |
| 2026-08-21 | 14.500 | 15.026 | 14.000 | 14.500 | 14.500 | 28,480 |
| 2026-08-20 | 14.500 | 15.026 | 14.375 | 14.500 | 14.500 | 10,988 |
| 2026-08-19 | 14.500 | 15.026 | 14.000 | 14.500 | 14.500 | 103,986 |
| 2026-08-18 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 253,559 |
| 2026-08-17 | 14.250 | 15.000 | 14.000 | 14.500 | 14.500 | 137,592 |
| 2026-08-14 | 14.000 | 15.000 | 14.000 | 14.250 | 14.250 | 704,602 |
| 2026-08-13 | 12.750 | 14.525 | 12.500 | 14.250 | 14.250 | 618,044 |
| 2026-08-12 | 12.250 | 13.040 | 12.000 | 12.750 | 12.750 | 498,922 |
| 2026-08-11 | 12.000 | 12.750 | 12.000 | 12.250 | 12.250 | 385,818 |
| 2026-08-10 | 11.500 | 12.500 | 11.500 | 12.000 | 12.000 | 257,831 |
| 2026-08-07 | 11.500 | 11.600 | 11.000 | 11.500 | 11.500 | 214,733 |
| 2026-08-06 | 11.750 | 11.750 | 11.050 | 11.500 | 11.500 | 220,039 |
| 2026-08-05 | 12.000 | 12.500 | 11.500 | 11.750 | 11.750 | 308,462 |
| 2026-08-04 | 11.500 | 12.500 | 11.000 | 11.500 | 11.500 | 944,477 |
| 2026-08-03 | 10.750 | 11.500 | 10.500 | 11.500 | 11.500 | 413,091 |
| 2026-07-31 | 10.750 | 11.500 | 10.500 | 10.750 | 10.750 | 590,357 |
| 2026-07-30 | 10.750 | 11.800 | 9.750 | 10.750 | 10.750 | 2,570,078 |
| 2026-07-29 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 2,697,705 |
Page 1 of 3 · 128 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.