ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 14.25
0.00 (0.00%)
Aug 14, 2026, 4:26 PM GMT
ZOO Digital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 14.01 | 15.00 | 14.00 | 14.25 | 14.25 | - | 704,603 |
| Aug 13, 2026 | 12.50 | 14.53 | 12.50 | 14.25 | 14.25 | 11.76% | 618,045 |
| Aug 12, 2026 | 12.25 | 13.04 | 12.00 | 12.75 | 12.75 | 4.08% | 498,922 |
| Aug 11, 2026 | 12.25 | 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% | 2,486,444 |
| Jul 28, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 1.01% | 37,050 |
| Jul 27, 2026 | 10.22 | 9.90 | 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 | 11.00 | 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 |