ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
-0.50 (-3.57%)
Mar 5, 2026, 9:01 AM GMT
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.50 | 14.50 | 13.50 | 14.15 | - | -0.72% | 152,319 |
| Mar 3, 2026 | 14.25 | 14.50 | 13.50 | 14.25 | 14.25 | - | 49,031 |
| Mar 2, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 130,506 |
| Feb 27, 2026 | 14.00 | 15.00 | 13.50 | 14.25 | 14.25 | 1.79% | 277,970 |
| Feb 26, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 96,741 |
| Feb 25, 2026 | 14.00 | 13.99 | 13.50 | 14.00 | 14.00 | - | 27,776 |
| Feb 24, 2026 | 14.25 | 15.00 | 13.50 | 14.00 | 14.00 | -1.75% | 38,066 |
| Feb 23, 2026 | 14.25 | 14.24 | 13.50 | 14.25 | 14.25 | - | 402,262 |
| Feb 20, 2026 | 15.63 | 16.00 | 13.50 | 14.25 | 14.25 | -8.80% | 402,302 |
| Feb 19, 2026 | 15.63 | 16.00 | 15.33 | 15.63 | 15.63 | - | 153,375 |
| Feb 18, 2026 | 15.63 | 16.00 | 15.25 | 15.63 | 15.63 | 2.12% | 154,304 |
| Feb 17, 2026 | 14.50 | 15.75 | 14.00 | 15.30 | 15.30 | 5.52% | 690,163 |
| Feb 16, 2026 | 14.50 | 14.70 | 14.00 | 14.50 | 14.50 | - | 80,395 |
| Feb 13, 2026 | 14.50 | 14.55 | 14.00 | 14.50 | 14.50 | - | 344,146 |
| Feb 12, 2026 | 14.50 | 14.53 | 14.00 | 14.50 | 14.50 | 1.75% | 151,974 |
| Feb 11, 2026 | 14.14 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 44,667 |
| Feb 10, 2026 | 16.00 | 16.00 | 13.50 | 14.50 | 14.50 | -10.77% | 1,144,771 |
| Feb 9, 2026 | 15.50 | 17.00 | 15.00 | 16.25 | 16.25 | 4.84% | 258,208 |
| Feb 6, 2026 | 15.63 | 17.00 | 15.00 | 15.50 | 15.50 | 0.81% | 1,164,252 |
| Feb 5, 2026 | 15.94 | 17.00 | 15.01 | 15.38 | 15.38 | -3.15% | 1,232,472 |
| Feb 4, 2026 | 13.75 | 16.00 | 13.00 | 15.88 | 15.88 | 15.45% | 2,108,107 |
| Feb 3, 2026 | 10.38 | 15.00 | 10.00 | 13.75 | 13.75 | 32.53% | 2,922,573 |
| Feb 2, 2026 | 9.25 | 11.50 | 9.35 | 10.38 | 10.38 | 12.16% | 2,316,928 |
| Jan 30, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 23,098 |
| Jan 29, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 120,226 |
| Jan 28, 2026 | 9.50 | 9.00 | 9.00 | 9.25 | 9.25 | - | 209,383 |
| Jan 27, 2026 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | -7.50% | 648,611 |
| Jan 26, 2026 | 10.00 | 10.50 | 9.75 | 10.00 | 10.00 | - | 46,933 |
| Jan 23, 2026 | 10.00 | 10.50 | 9.75 | 10.00 | 10.00 | - | 44,880 |
| Jan 22, 2026 | 10.00 | 9.75 | 9.50 | 10.00 | 10.00 | - | 91,207 |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 468,813 |
| Jan 20, 2026 | 9.90 | 10.20 | 9.50 | 10.00 | 10.00 | 2.56% | 139,244 |
| Jan 19, 2026 | 9.75 | 10.00 | 9.67 | 9.75 | 9.75 | -2.50% | 93,022 |
| Jan 16, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 111,304 |
| Jan 15, 2026 | 10.00 | 10.13 | 9.65 | 10.00 | 10.00 | - | 177,073 |
| Jan 14, 2026 | 10.00 | 10.50 | 9.91 | 10.00 | 10.00 | - | 203,633 |
| Jan 13, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 201,761 |
| Jan 12, 2026 | 10.00 | 10.18 | 9.80 | 10.00 | 10.00 | - | 576,411 |
| Jan 9, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 24,939 |
| Jan 8, 2026 | 10.00 | 10.40 | 9.50 | 10.00 | 10.00 | - | 56,387 |
| Jan 7, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 133,702 |
| Jan 6, 2026 | 10.00 | 10.18 | 9.78 | 10.00 | 10.00 | - | 104,913 |
| Jan 5, 2026 | 10.00 | 10.50 | 9.78 | 10.00 | 10.00 | - | 27,675 |
| Jan 2, 2026 | 10.00 | 10.24 | 9.50 | 10.00 | 10.00 | - | 86,685 |
| Dec 31, 2025 | 10.25 | 10.50 | 9.60 | 10.00 | 10.00 | -2.44% | 27,514 |
| Dec 30, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 177,208 |
| Dec 29, 2025 | 10.25 | 10.15 | 10.00 | 10.25 | 10.25 | - | 52,201 |
| Dec 24, 2025 | 10.21 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 157,674 |
| Dec 23, 2025 | 11.00 | 10.75 | 10.33 | 10.50 | 10.50 | -4.55% | 142,551 |
| Dec 22, 2025 | 11.00 | 10.89 | 10.50 | 11.00 | 11.00 | - | 45,212 |