ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 14.25
+0.28 (1.99%)
Feb 12, 2026, 4:24 PM GMT
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 11.00 | 10.90 | 10.50 | 11.00 | 11.00 | - | 91,292 |
| Dec 18, 2025 | 11.00 | 10.95 | 10.50 | 11.00 | 11.00 | - | 11,250 |
| Dec 17, 2025 | 10.75 | 11.50 | 10.25 | 11.00 | 11.00 | 2.33% | 55,384 |
| Dec 16, 2025 | 10.75 | 10.82 | 10.25 | 10.75 | 10.75 | - | 7,363 |
| Dec 15, 2025 | 10.75 | 11.00 | 10.25 | 10.75 | 10.75 | - | 30,459 |
| Dec 12, 2025 | 11.00 | 11.50 | 10.00 | 10.75 | 10.75 | -2.27% | 21,297 |
| Dec 11, 2025 | 11.00 | 10.50 | 10.50 | 11.00 | 11.00 | - | 19,600 |
| Dec 10, 2025 | 10.66 | 11.10 | 10.61 | 11.00 | 11.00 | - | 190,535 |
| Dec 9, 2025 | 10.25 | 11.50 | 10.50 | 11.00 | 11.00 | 7.32% | 426,892 |
| Dec 8, 2025 | 10.25 | 10.50 | 10.28 | 10.25 | 10.25 | - | 61,235 |
| Dec 5, 2025 | 10.50 | 10.75 | 10.00 | 10.25 | 10.25 | -2.38% | 120,916 |
| Dec 4, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 59,916 |
| Dec 3, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 63,576 |
| Dec 2, 2025 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 169,245 |