ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
-0.25 (-1.54%)
Sep 4, 2026, 4:35 PM GMT
ZOO Digital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | - | -1.54% | 244,375 |
| Sep 3, 2026 | 16.50 | 16.95 | 16.00 | 16.25 | 16.25 | -1.52% | 60,728 |
| Sep 2, 2026 | 16.22 | 17.00 | 16.00 | 16.50 | 16.50 | - | 291,156 |
| Sep 1, 2026 | 17.63 | 18.25 | 16.00 | 16.50 | 16.50 | -6.38% | 974,384 |
| Aug 28, 2026 | 18.25 | 18.59 | 17.00 | 17.63 | 17.63 | -3.42% | 311,057 |
| Aug 27, 2026 | 18.25 | 18.75 | 18.00 | 18.25 | 18.25 | 1.39% | 187,725 |
| Aug 26, 2026 | 17.75 | 19.00 | 18.00 | 18.00 | 18.00 | 2.86% | 974,577 |
| Aug 25, 2026 | 15.75 | 18.00 | 16.00 | 17.50 | 17.50 | 11.11% | 1,669,205 |
| Aug 24, 2026 | 14.50 | 16.00 | 14.56 | 15.75 | 15.75 | 8.62% | 306,045 |
| Aug 21, 2026 | 14.50 | 15.03 | 14.00 | 14.50 | 14.50 | - | 28,480 |
| Aug 20, 2026 | 14.50 | 15.03 | 14.38 | 14.50 | 14.50 | - | 10,988 |
| Aug 19, 2026 | 14.50 | 15.03 | 14.00 | 14.50 | 14.50 | - | 103,986 |
| Aug 18, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 253,559 |
| Aug 17, 2026 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 137,592 |
| Aug 14, 2026 | 14.00 | 15.00 | 14.00 | 14.25 | 14.25 | - | 704,602 |
| Aug 13, 2026 | 12.75 | 14.53 | 12.50 | 14.25 | 14.25 | 11.76% | 618,044 |
| Aug 12, 2026 | 12.25 | 13.04 | 12.00 | 12.75 | 12.75 | 4.08% | 498,922 |
| Aug 11, 2026 | 12.00 | 12.75 | 12.00 | 12.25 | 12.25 | 2.08% | 385,818 |
| Aug 10, 2026 | 11.50 | 12.50 | 11.50 | 12.00 | 12.00 | 4.35% | 257,831 |
| Aug 7, 2026 | 11.50 | 11.60 | 11.00 | 11.50 | 11.50 | - | 214,733 |
| Aug 6, 2026 | 11.75 | 11.75 | 11.05 | 11.50 | 11.50 | -2.13% | 220,039 |
| Aug 5, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 2.17% | 308,462 |
| Aug 4, 2026 | 11.50 | 12.50 | 11.00 | 11.50 | 11.50 | - | 944,477 |
| Aug 3, 2026 | 10.75 | 11.50 | 10.50 | 11.50 | 11.50 | 6.98% | 413,091 |
| Jul 31, 2026 | 10.75 | 11.50 | 10.50 | 10.75 | 10.75 | - | 590,357 |
| Jul 30, 2026 | 10.75 | 11.80 | 9.75 | 10.75 | 10.75 | 10.26% | 2,570,078 |
| Jul 29, 2026 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -2.50% | 2,693,438 |
| Jul 28, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 1.01% | 37,050 |
| Jul 27, 2026 | 10.00 | 10.50 | 9.50 | 9.90 | 9.90 | -1.00% | 924,558 |
| Jul 24, 2026 | 9.75 | 10.40 | 9.50 | 10.00 | 10.00 | 2.56% | 944,602 |
| Jul 23, 2026 | 9.75 | 10.00 | 9.52 | 9.75 | 9.75 | - | 635,660 |
| Jul 22, 2026 | 9.25 | 9.90 | 9.32 | 9.75 | 9.75 | 5.41% | 931,480 |
| Jul 21, 2026 | 9.25 | 9.50 | 8.50 | 9.25 | 9.25 | - | 834,184 |
| Jul 20, 2026 | 9.25 | 9.33 | 9.32 | 9.25 | 9.25 | - | 65,506 |
| Jul 17, 2026 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | -5.13% | 591,443 |
| Jul 16, 2026 | 9.75 | 10.00 | 9.00 | 9.75 | 9.75 | - | 48,995 |
| Jul 15, 2026 | 9.75 | 10.00 | 9.64 | 9.75 | 9.75 | - | 167,625 |
| Jul 14, 2026 | 11.25 | 11.10 | 9.61 | 9.75 | 9.75 | -7.14% | 1,552,929 |
| Jul 13, 2026 | 11.25 | 11.50 | 10.50 | 10.50 | 10.50 | -10.64% | 159,422 |
| Jul 10, 2026 | 11.75 | 11.93 | 11.50 | 11.75 | 11.75 | 6.82% | 239,253 |
| Jul 9, 2026 | 11.00 | 11.90 | 11.00 | 11.00 | 11.00 | 0.92% | 672,221 |
| Jul 8, 2026 | 11.25 | 11.50 | 10.65 | 10.90 | 10.90 | -3.11% | 360,039 |
| Jul 7, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 9,802 |
| Jul 6, 2026 | 11.25 | 11.50 | 10.75 | 11.25 | 11.25 | 2.27% | 188,760 |
| Jul 3, 2026 | 11.25 | 11.50 | 11.00 | 11.00 | 11.00 | -2.22% | 54,265 |
| Jul 2, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 18,433 |
| Jul 1, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 129,966 |
| Jun 30, 2026 | 11.25 | 11.17 | 11.17 | 11.25 | 11.25 | - | 10,149 |
| Jun 29, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 4,134 |
| Jun 26, 2026 | 11.25 | 11.51 | 11.00 | 11.25 | 11.25 | - | 184,472 |