ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 12.04
+0.54 (4.74%)
Jun 15, 2026, 8:05 AM GMT
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 173,358 |
| May 13, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 262,233 |
| May 12, 2026 | 10.25 | 10.50 | 10.15 | 10.25 | 10.25 | - | 114,123 |
| May 11, 2026 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | - | 2,113 |
| May 8, 2026 | 10.75 | 11.00 | 10.26 | 10.25 | 10.25 | -4.65% | 135,263 |
| May 7, 2026 | 10.50 | 11.00 | 10.50 | 10.75 | 10.75 | - | 564,551 |
| May 6, 2026 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | -4.44% | 311,061 |
| May 5, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 118,404 |
| May 1, 2026 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 168,825 |
| Apr 30, 2026 | 12.25 | 12.00 | 11.13 | 11.75 | 11.75 | -4.08% | 188,376 |
| Apr 29, 2026 | 12.50 | 13.40 | 11.35 | 12.25 | 12.25 | 4.26% | 1,537,462 |
| Apr 28, 2026 | 11.50 | 12.00 | 11.34 | 11.75 | 11.75 | 2.17% | 495,210 |
| Apr 27, 2026 | 11.50 | 11.60 | 11.31 | 11.50 | 11.50 | - | 104,386 |
| Apr 24, 2026 | 10.75 | 12.00 | 10.50 | 11.50 | 11.50 | 6.98% | 1,047,021 |
| Apr 23, 2026 | 12.00 | 13.00 | 10.55 | 10.75 | 10.75 | -10.42% | 1,374,574 |
| Apr 22, 2026 | 12.75 | 13.00 | 11.50 | 12.00 | 12.00 | -5.88% | 383,850 |
| Apr 21, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 179,360 |
| Apr 20, 2026 | 12.75 | 13.00 | 12.62 | 12.75 | 12.75 | - | 62,914 |
| Apr 17, 2026 | 12.50 | 13.00 | 12.35 | 12.75 | 12.75 | 2.00% | 26,389 |
| Apr 16, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 33,481 |
| Apr 15, 2026 | 12.50 | 13.00 | 11.65 | 12.50 | 12.50 | - | 185,190 |
| Apr 14, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 287,966 |
| Apr 13, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | -1.96% | 142,888 |
| Apr 10, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 83,521 |
| Apr 9, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 17,032 |
| Apr 8, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 2.00% | 65,718 |
| Apr 7, 2026 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | - | 130,546 |
| Apr 2, 2026 | 12.50 | 13.00 | 12.05 | 12.50 | 12.50 | - | 131,029 |
| Apr 1, 2026 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | - | 52,914 |
| Mar 31, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 64,675 |