ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 9.75
-0.25 (-2.50%)
Jan 22, 2026, 2:59 PM GMT
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 10.25 | 11.50 | 10.00 | 10.75 | 10.75 | 4.88% | 718,313 |
| Nov 28, 2025 | 10.25 | 10.34 | 10.05 | 10.25 | 10.25 | - | 248,109 |
| Nov 27, 2025 | 10.25 | 10.48 | 10.06 | 10.25 | 10.25 | - | 14,815 |
| Nov 26, 2025 | 10.25 | 10.35 | 10.06 | 10.25 | 10.25 | - | 84,107 |
| Nov 25, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 18,479 |
| Nov 24, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 154,650 |
| Nov 21, 2025 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 70,000 |
| Nov 20, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 234,140 |
| Nov 19, 2025 | 10.00 | 12.50 | 10.00 | 10.75 | 10.75 | 10.26% | 3,376,111 |
| Nov 18, 2025 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | - | 316,333 |
| Nov 17, 2025 | 9.75 | 9.85 | 9.50 | 9.75 | 9.75 | - | 172,685 |
| Nov 14, 2025 | 10.25 | 10.50 | 9.26 | 9.75 | 9.75 | -4.88% | 549,595 |
| Nov 13, 2025 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 24,578 |
| Nov 12, 2025 | 10.25 | 11.00 | 10.26 | 10.50 | 10.50 | 2.44% | 75,666 |
| Nov 11, 2025 | 10.25 | 10.50 | 10.10 | 10.25 | 10.25 | - | 602,291 |