ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
+0.50 (3.85%)
Aug 7, 2025, 3:54 PM GMT+1
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.92% | 2,428 |
| Aug 6, 2025 | 13.20 | 13.50 | 12.62 | 13.00 | 13.00 | -1.89% | 88,110 |
| Aug 5, 2025 | 13.18 | 13.50 | 13.03 | 13.25 | 13.25 | - | 39,724 |
| Aug 4, 2025 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | - | 56,867 |
| Aug 1, 2025 | 13.11 | 14.50 | 13.00 | 13.25 | 13.25 | -3.64% | 40,757 |
| Jul 31, 2025 | 13.25 | 14.50 | 13.00 | 13.75 | 13.75 | -1.79% | 18,469 |
| Jul 30, 2025 | 14.50 | 14.50 | 13.50 | 14.00 | 14.00 | - | 57,450 |
| Jul 29, 2025 | 13.76 | 14.50 | 13.50 | 14.00 | 14.00 | - | 93,088 |
| Jul 28, 2025 | 13.76 | 14.50 | 13.50 | 14.00 | 14.00 | - | 58,383 |
| Jul 25, 2025 | 13.50 | 14.50 | 13.50 | 14.00 | 14.00 | - | 59,597 |
| Jul 24, 2025 | 13.25 | 15.00 | 13.25 | 14.00 | 14.00 | 1.82% | 344,185 |
| Jul 23, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | - | 219,758 |
| Jul 22, 2025 | 13.50 | 15.00 | 13.50 | 13.75 | 13.75 | 1.85% | 201,614 |
| Jul 21, 2025 | 14.00 | 14.00 | 13.45 | 13.50 | 13.50 | -1.82% | 37,300 |
| Jul 18, 2025 | 15.00 | 15.00 | 13.62 | 13.75 | 13.75 | -6.78% | 526,000 |
| Jul 17, 2025 | 15.10 | 16.00 | 14.50 | 14.75 | 14.75 | -4.84% | 426,058 |
| Jul 16, 2025 | 15.54 | 16.00 | 15.10 | 15.50 | 15.50 | -1.59% | 102,839 |
| Jul 15, 2025 | 15.54 | 16.00 | 15.20 | 15.75 | 15.75 | - | 299,378 |
| Jul 14, 2025 | 15.63 | 16.50 | 15.50 | 15.75 | 15.75 | -1.56% | 105,043 |
| Jul 11, 2025 | 17.00 | 17.00 | 15.50 | 16.00 | 16.00 | -3.03% | 144,661 |
| Jul 10, 2025 | 16.08 | 16.50 | 16.00 | 16.50 | 16.50 | 1.54% | 64,358 |
| Jul 9, 2025 | 16.33 | 16.90 | 16.00 | 16.25 | 16.25 | -5.80% | 409,410 |
| Jul 8, 2025 | 18.00 | 18.00 | 16.55 | 17.25 | 17.25 | - | 65,002 |
| Jul 7, 2025 | 15.90 | 18.00 | 15.50 | 17.25 | 17.25 | 9.52% | 641,172 |
| Jul 4, 2025 | 15.37 | 16.00 | 15.00 | 15.75 | 15.75 | 3.28% | 142,852 |
| Jul 3, 2025 | 15.50 | 15.90 | 14.60 | 15.25 | 15.25 | -1.61% | 218,509 |
| Jul 2, 2025 | 15.00 | 16.00 | 15.00 | 15.50 | 15.50 | - | 189,736 |
| Jul 1, 2025 | 16.23 | 17.00 | 15.35 | 15.50 | 15.50 | -6.06% | 476,361 |
| Jun 30, 2025 | 18.22 | 19.00 | 16.00 | 16.50 | 16.50 | -10.81% | 564,451 |
| Jun 27, 2025 | 20.68 | 21.50 | 18.00 | 18.50 | 18.50 | -10.84% | 1,199,845 |
| Jun 26, 2025 | 21.28 | 21.90 | 20.00 | 20.75 | 20.75 | -1.19% | 125,054 |
| Jun 25, 2025 | 19.80 | 22.00 | 19.50 | 21.00 | 21.00 | 6.06% | 1,269,397 |
| Jun 24, 2025 | 17.24 | 20.05 | 17.00 | 19.80 | 19.80 | 14.78% | 1,343,693 |
| Jun 23, 2025 | 17.48 | 17.50 | 17.00 | 17.25 | 17.25 | -2.82% | 395,722 |
| Jun 20, 2025 | 16.22 | 18.00 | 16.00 | 17.75 | 17.75 | 9.57% | 724,452 |
| Jun 19, 2025 | 14.25 | 16.75 | 13.60 | 16.20 | 16.20 | 8.00% | 1,640,044 |
| Jun 18, 2025 | 15.60 | 16.00 | 14.07 | 15.00 | 15.00 | -0.66% | 729,499 |
| Jun 17, 2025 | 13.48 | 15.10 | 13.10 | 15.10 | 15.10 | 14.83% | 615,219 |
| Jun 16, 2025 | 12.34 | 13.49 | 12.00 | 13.15 | 13.15 | 9.58% | 614,192 |
| Jun 13, 2025 | 11.68 | 12.45 | 11.25 | 12.00 | 12.00 | 4.35% | 279,495 |
| Jun 12, 2025 | 10.90 | 11.90 | 10.00 | 11.50 | 11.50 | 9.52% | 1,195,121 |
| Jun 11, 2025 | 9.82 | 10.92 | 9.82 | 10.50 | 10.50 | 5.00% | 207,657 |
| Jun 10, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 365,815 |
| Jun 9, 2025 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 780,153 |
| Jun 6, 2025 | 9.38 | 10.50 | 9.38 | 10.25 | 10.25 | 10.81% | 1,124,881 |
| Jun 5, 2025 | 9.50 | 9.70 | 9.08 | 9.25 | 9.25 | - | 22,383 |
| Jun 4, 2025 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | -2.63% | 98,702 |
| Jun 3, 2025 | 9.40 | 9.50 | 9.02 | 9.50 | 9.50 | 2.70% | 23,950 |
| Jun 2, 2025 | 9.30 | 9.50 | 9.00 | 9.25 | 9.25 | - | 183,318 |
| May 30, 2025 | 9.02 | 9.50 | 9.00 | 9.25 | 9.25 | - | 119,334 |