ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 9.75
-0.25 (-2.50%)
May 22, 2026, 3:57 PM GMT
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 12.50 | 13.00 | 12.20 | 12.50 | 12.50 | - | 9,094 |
| Mar 27, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 280,262 |
| Mar 26, 2026 | 13.50 | 13.10 | 12.12 | 12.50 | 12.50 | -7.41% | 351,514 |
| Mar 25, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 58,912 |
| Mar 24, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 61,775 |
| Mar 23, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 80,531 |
| Mar 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 30,683 |
| Mar 19, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 59,954 |
| Mar 18, 2026 | 13.50 | 13.50 | 13.01 | 13.50 | 13.50 | - | 1,383,638 |
| Mar 17, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 25,924 |
| Mar 16, 2026 | 13.63 | 14.00 | 13.00 | 13.50 | 13.50 | -0.92% | 241,556 |
| Mar 13, 2026 | 13.63 | 14.00 | 13.25 | 13.63 | 13.63 | - | 20,351 |
| Mar 12, 2026 | 13.63 | 13.75 | 13.25 | 13.63 | 13.63 | - | 34,730 |
| Mar 11, 2026 | 13.75 | 14.00 | 13.26 | 13.63 | 13.63 | -0.91% | 83,191 |