ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 11.25
0.00 (0.00%)
Oct 10, 2025, 2:29 PM GMT+1
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 13.51 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 68,756 |
| Aug 20, 2025 | 14.20 | 14.50 | 13.50 | 14.00 | 14.00 | - | 481,270 |
| Aug 19, 2025 | 13.55 | 14.50 | 13.55 | 14.00 | 14.00 | 1.82% | 90,417 |
| Aug 18, 2025 | 14.40 | 14.50 | 13.00 | 13.75 | 13.75 | - | 624,582 |
| Aug 15, 2025 | 13.87 | 14.50 | 13.50 | 13.75 | 13.75 | - | 217,359 |
| Aug 14, 2025 | 13.85 | 14.00 | 13.50 | 13.75 | 13.75 | - | 41,848 |
| Aug 13, 2025 | 14.10 | 14.10 | 13.40 | 13.75 | 13.75 | -1.79% | 117,112 |
| Aug 12, 2025 | 14.87 | 15.00 | 13.00 | 14.00 | 14.00 | 5.66% | 2,167,531 |
| Aug 11, 2025 | 13.10 | 13.50 | 12.50 | 13.25 | 13.25 | 1.92% | 363,415 |
| Aug 8, 2025 | 12.56 | 13.50 | 12.56 | 13.00 | 13.00 | - | 87,083 |
| Aug 7, 2025 | 12.62 | 13.50 | 12.50 | 13.00 | 13.00 | - | 145,107 |
| 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 |