ZOO Digital Group plc (AIM:ZOO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
13.50
+0.25 (1.89%)
Aug 27, 2025, 3:11 PM GMT+1

ZOO Digital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202513.8014.0013.0013.2513.25-3.64%168,640
Aug 22, 202513.8814.0013.5013.7513.75-12,160
Aug 21, 202513.5114.5013.5013.7513.75-1.79%68,756
Aug 20, 202514.2014.5013.5014.0014.00-481,270
Aug 19, 202513.5514.5013.5514.0014.001.82%90,417
Aug 18, 202514.4014.5013.0013.7513.75-624,582
Aug 15, 202513.8714.5013.5013.7513.75-217,359
Aug 14, 202513.8514.0013.5013.7513.75-41,848
Aug 13, 202514.1014.1013.4013.7513.75-1.79%117,112
Aug 12, 202514.8715.0013.0014.0014.005.66%2,167,531
Aug 11, 202513.1013.5012.5013.2513.251.92%363,415
Aug 8, 202512.5613.5012.5613.0013.00-87,083
Aug 7, 202512.6213.5012.5013.0013.00-145,107
Aug 6, 202513.2013.5012.6213.0013.00-1.89%88,110
Aug 5, 202513.1813.5013.0313.2513.25-39,724
Aug 4, 202513.5013.5013.0013.2513.25-56,867
Aug 1, 202513.1114.5013.0013.2513.25-3.64%40,757
Jul 31, 202513.2514.5013.0013.7513.75-1.79%18,469
Jul 30, 202514.5014.5013.5014.0014.00-57,450
Jul 29, 202513.7614.5013.5014.0014.00-93,088
Jul 28, 202513.7614.5013.5014.0014.00-58,383
Jul 25, 202513.5014.5013.5014.0014.00-59,597
Jul 24, 202513.2515.0013.2514.0014.001.82%344,185
Jul 23, 202514.0014.0013.5013.7513.75-219,758
Jul 22, 202513.5015.0013.5013.7513.751.85%201,614
Jul 21, 202514.0014.0013.4513.5013.50-1.82%37,300
Jul 18, 202515.0015.0013.6213.7513.75-6.78%526,000
Jul 17, 202515.1016.0014.5014.7514.75-4.84%426,058
Jul 16, 202515.5416.0015.1015.5015.50-1.59%102,839
Jul 15, 202515.5416.0015.2015.7515.75-299,378
Jul 14, 202515.6316.5015.5015.7515.75-1.56%105,043
Jul 11, 202517.0017.0015.5016.0016.00-3.03%144,661
Jul 10, 202516.0816.5016.0016.5016.501.54%64,358
Jul 9, 202516.3316.9016.0016.2516.25-5.80%409,410
Jul 8, 202518.0018.0016.5517.2517.25-65,002
Jul 7, 202515.9018.0015.5017.2517.259.52%641,172
Jul 4, 202515.3716.0015.0015.7515.753.28%142,852
Jul 3, 202515.5015.9014.6015.2515.25-1.61%218,509
Jul 2, 202515.0016.0015.0015.5015.50-189,736
Jul 1, 202516.2317.0015.3515.5015.50-6.06%476,361
Jun 30, 202518.2219.0016.0016.5016.50-10.81%564,451
Jun 27, 202520.6821.5018.0018.5018.50-10.84%1,199,845
Jun 26, 202521.2821.9020.0020.7520.75-1.19%125,054
Jun 25, 202519.8022.0019.5021.0021.006.06%1,269,397
Jun 24, 202517.2420.0517.0019.8019.8014.78%1,343,693
Jun 23, 202517.4817.5017.0017.2517.25-2.82%395,722
Jun 20, 202516.2218.0016.0017.7517.759.57%724,452
Jun 19, 202514.2516.7513.6016.2016.208.00%1,640,044
Jun 18, 202515.6016.0014.0715.0015.00-0.66%729,499
Jun 17, 202513.4815.1013.1015.1015.1014.83%615,219