ZOO Digital Group plc (AIM:ZOO)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
-0.75 (-5.45%)
Oct 16, 2026, 3:32 PM GMT
ZOO Digital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.75 | 14.00 | 12.50 | 13.00 | 13.00 | -5.45% | 348,039 |
| Oct 15, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 49,387 |
| Oct 14, 2026 | 13.50 | 13.30 | 13.30 | 13.75 | 13.75 | -1.79% | 92,295 |
| Oct 13, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 17,745 |
| Oct 12, 2026 | 14.18 | 14.50 | 13.66 | 14.00 | 14.00 | - | 15,899 |
| Oct 9, 2026 | 14.50 | 14.50 | 13.98 | 14.00 | 14.00 | -1.75% | 69,013 |
| Oct 8, 2026 | 14.00 | 14.00 | 14.00 | 14.25 | 14.25 | - | 45,758 |
| Oct 7, 2026 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | 1.79% | 119,904 |
| Oct 6, 2026 | 14.50 | 14.74 | 13.50 | 14.00 | 14.00 | -3.45% | 256,701 |
| Oct 5, 2026 | 15.00 | 14.80 | 14.00 | 14.50 | 14.50 | -3.33% | 66,534 |
| Oct 2, 2026 | 15.03 | 15.50 | 14.50 | 15.00 | 15.00 | -1.64% | 182,160 |
| Oct 1, 2026 | 15.13 | 15.50 | 15.00 | 15.25 | 15.25 | - | 28,590 |
| Sep 30, 2026 | 15.30 | 16.00 | 15.00 | 15.25 | 15.25 | -3.17% | 169,938 |
| Sep 29, 2026 | 16.65 | 17.00 | 15.26 | 15.75 | 15.75 | -1.56% | 208,687 |
| Sep 28, 2026 | 16.19 | 16.50 | 15.50 | 16.00 | 16.00 | - | 136,227 |
| Sep 25, 2026 | 16.00 | 16.50 | 15.60 | 16.00 | 16.00 | -3.03% | 748,199 |
| Sep 24, 2026 | 16.45 | 16.88 | 16.00 | 16.50 | 16.50 | 3.13% | 265,121 |
| Sep 23, 2026 | 16.07 | 16.46 | 15.50 | 16.00 | 16.00 | 1.59% | 120,064 |
| Sep 22, 2026 | 15.50 | 16.06 | 15.00 | 15.75 | 15.75 | 1.61% | 321,406 |
| Sep 21, 2026 | 15.51 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 230,446 |
| Sep 18, 2026 | 16.00 | 16.50 | 15.55 | 15.75 | 15.75 | -3.08% | 96,705 |
| Sep 17, 2026 | 16.50 | 17.00 | 15.75 | 16.25 | 16.25 | -1.52% | 233,804 |
| Sep 16, 2026 | 16.89 | 17.00 | 16.00 | 16.50 | 16.50 | - | 23,324 |
| Sep 15, 2026 | 16.50 | 16.89 | 16.14 | 16.50 | 16.50 | - | 94,951 |
| Sep 14, 2026 | 17.25 | 17.50 | 16.14 | 16.50 | 16.50 | -4.35% | 73,488 |
| Sep 11, 2026 | 17.50 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 139,680 |
| Sep 10, 2026 | 17.75 | 17.85 | 17.00 | 17.50 | 17.50 | -1.41% | 222,189 |
| Sep 9, 2026 | 17.95 | 18.00 | 17.50 | 17.75 | 17.75 | - | 175,139 |
| Sep 8, 2026 | 17.25 | 17.95 | 17.00 | 17.75 | 17.75 | 2.90% | 487,870 |
| Sep 7, 2026 | 16.50 | 17.40 | 16.70 | 17.25 | 17.25 | 7.81% | 216,042 |
| Sep 4, 2026 | 16.25 | 17.00 | 16.00 | 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 |