ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 10.63
-0.50 (-4.49%)
Oct 31, 2025, 4:21 PM GMT+1
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.13 | 11.50 | 10.25 | 10.63 | 10.63 | -4.49% | 365,096 |
| Oct 30, 2025 | 11.25 | 11.50 | 10.75 | 11.13 | 11.13 | 1.18% | 140,546 |
| Oct 29, 2025 | 11.00 | 11.04 | 10.55 | 11.00 | 11.00 | - | 35,753 |
| Oct 28, 2025 | 11.25 | 12.00 | 10.50 | 11.00 | 11.00 | -2.22% | 238,974 |
| Oct 27, 2025 | 10.75 | 12.00 | 10.50 | 11.25 | 11.25 | 4.65% | 210,152 |
| Oct 24, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 42,122 |
| Oct 23, 2025 | 10.75 | 10.95 | 10.65 | 10.75 | 10.75 | - | 25,492 |
| Oct 22, 2025 | 10.75 | 11.00 | 10.60 | 10.75 | 10.75 | - | 508,664 |
| Oct 21, 2025 | 11.00 | 11.24 | 10.50 | 10.75 | 10.75 | -2.27% | 116,804 |
| Oct 20, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 55,830 |
| Oct 17, 2025 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -6.25% | 465,546 |
| Oct 16, 2025 | 11.00 | 12.50 | 11.00 | 12.00 | 12.00 | 9.09% | 745,883 |
| Oct 15, 2025 | 10.75 | 11.24 | 10.50 | 11.00 | 11.00 | 2.33% | 222,863 |
| Oct 14, 2025 | 10.75 | 11.00 | 10.55 | 10.75 | 10.75 | - | 102,648 |
| Oct 13, 2025 | 11.25 | 11.50 | 10.67 | 10.75 | 10.75 | -4.44% | 257,431 |
| Oct 10, 2025 | 11.25 | 11.50 | 10.15 | 11.25 | 11.25 | - | 107,950 |
| Oct 9, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 56,654 |
| Oct 8, 2025 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 130,835 |
| Oct 7, 2025 | 12.25 | 12.50 | 11.25 | 11.50 | 11.50 | -6.12% | 431,085 |
| Oct 6, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 58,504 |
| Oct 3, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 62,372 |
| Oct 2, 2025 | 12.25 | 13.00 | 12.00 | 12.25 | 12.25 | - | 286,568 |
| Oct 1, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 160,031 |
| Sep 30, 2025 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 129,806 |
| Sep 29, 2025 | 13.50 | 14.25 | 12.00 | 12.75 | 12.75 | -0.78% | 553,109 |
| Sep 26, 2025 | 12.00 | 15.00 | 11.65 | 12.85 | 12.85 | 7.08% | 2,394,529 |
| Sep 25, 2025 | 12.53 | 13.50 | 11.50 | 12.00 | 12.00 | 2.13% | 760,579 |
| Sep 24, 2025 | 11.75 | 12.25 | 11.50 | 11.75 | 11.75 | - | 16,058 |
| Sep 23, 2025 | 11.75 | 12.00 | 11.55 | 11.75 | 11.75 | - | 168,649 |
| Sep 22, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | - | 44,706 |
| Sep 19, 2025 | 11.75 | 12.00 | 11.25 | 11.75 | 11.75 | - | 49,184 |
| Sep 18, 2025 | 11.75 | 11.80 | 11.50 | 11.75 | 11.75 | - | 138,586 |
| Sep 17, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 23,029 |
| Sep 16, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 13,762 |
| Sep 15, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 140,234 |
| Sep 12, 2025 | 12.25 | 12.50 | 11.51 | 11.75 | 11.75 | -4.08% | 941,488 |
| Sep 11, 2025 | 12.25 | 12.25 | 11.75 | 12.25 | 12.25 | - | 20,381 |
| Sep 10, 2025 | 12.00 | 12.36 | 12.00 | 12.25 | 12.25 | - | 17,754 |
| Sep 9, 2025 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 41,624 |
| Sep 8, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 14,974 |
| Sep 5, 2025 | 12.75 | 12.78 | 12.50 | 12.75 | 12.75 | - | 323,267 |
| Sep 4, 2025 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | - | 188,052 |
| Sep 3, 2025 | 12.75 | 12.75 | 12.67 | 12.75 | 12.75 | 2.00% | 83,039 |
| Sep 2, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -1.96% | 34,501 |
| Sep 1, 2025 | 13.48 | 13.50 | 12.61 | 12.75 | 12.75 | -4.14% | 156,948 |
| Aug 29, 2025 | 13.25 | 13.50 | 13.00 | 13.30 | 13.30 | -1.48% | 53,196 |
| Aug 28, 2025 | 13.10 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 101,543 |
| Aug 27, 2025 | 13.13 | 13.50 | 13.13 | 13.25 | 13.25 | - | 12,668 |
| Aug 26, 2025 | 13.80 | 14.00 | 13.00 | 13.25 | 13.25 | -3.64% | 168,640 |
| Aug 22, 2025 | 13.88 | 14.00 | 13.50 | 13.75 | 13.75 | - | 12,160 |