ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
+0.25 (2.56%)
Jul 24, 2026, 4:35 PM GMT
ZOO Digital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.00 | 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 |
| Jun 25, 2026 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 202,795 |
| Jun 24, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 42,807 |
| Jun 23, 2026 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 107,886 |
| Jun 22, 2026 | 11.40 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 11,863 |
| Jun 19, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 88,405 |
| Jun 18, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 38,485 |
| Jun 17, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 63,834 |
| Jun 16, 2026 | 11.50 | 11.70 | 11.00 | 11.25 | 11.25 | -2.17% | 318,344 |
| Jun 15, 2026 | 12.00 | 12.50 | 11.00 | 11.50 | 11.50 | - | 56,743 |
| Jun 12, 2026 | 11.50 | 11.45 | 11.00 | 11.50 | 11.50 | - | 187,283 |
| Jun 11, 2026 | 11.25 | 11.50 | 11.06 | 11.50 | 11.50 | - | 83,644 |
| Jun 10, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 165,229 |
| Jun 9, 2026 | 11.50 | 11.70 | 11.00 | 11.50 | 11.50 | 2.22% | 72,382 |
| Jun 8, 2026 | 12.00 | 13.50 | 11.00 | 11.25 | 11.25 | -8.16% | 1,581,134 |
| Jun 5, 2026 | 11.13 | 13.25 | 10.78 | 12.25 | 12.25 | 7.69% | 1,845,210 |
| Jun 4, 2026 | 11.38 | 12.00 | 10.75 | 11.38 | 11.38 | - | 211,215 |
| Jun 3, 2026 | 11.38 | 11.25 | 10.75 | 11.38 | 11.38 | - | 260,598 |
| Jun 2, 2026 | 11.50 | 11.50 | 11.50 | 11.38 | 11.38 | 2.25% | 444,629 |
| Jun 1, 2026 | 10.00 | 11.48 | 10.00 | 11.13 | 11.13 | 14.10% | 880,226 |
| May 29, 2026 | 9.75 | 10.00 | 9.52 | 9.75 | 9.75 | - | 249,807 |
| May 28, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 65,994 |
| May 27, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 95,807 |
| May 26, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 167,621 |
| May 22, 2026 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -2.50% | 40,330 |
| May 21, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 42,247 |
| May 20, 2026 | 9.75 | 10.50 | 9.51 | 10.00 | 10.00 | 2.56% | 90,429 |
| May 19, 2026 | 10.25 | 10.50 | 9.51 | 9.75 | 9.75 | -4.88% | 171,177 |
| May 18, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 72,529 |
| May 15, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 140,154 |