ZOO Digital Group plc (AIM:ZOO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 14.25
-0.50 (-3.39%)
Nov 6, 2026, 4:29 PM GMT
ZOO Digital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15.00 | 15.00 | 13.50 | 14.25 | 14.25 | -3.39% | 139,435 |
| Nov 5, 2026 | 13.75 | 14.97 | 13.60 | 14.75 | 14.75 | 7.27% | 449,599 |
| Nov 4, 2026 | 13.75 | 14.11 | 13.12 | 13.75 | 13.75 | - | 47,547 |
| Nov 3, 2026 | 14.25 | 14.50 | 13.00 | 13.75 | 13.75 | -3.51% | 41,534 |
| Nov 2, 2026 | 14.00 | 14.50 | 13.51 | 14.25 | 14.25 | 1.79% | 288,977 |
| Oct 30, 2026 | 12.75 | 14.50 | 13.00 | 14.00 | 14.00 | 9.80% | 259,308 |
| Oct 29, 2026 | 12.00 | 13.50 | 11.68 | 12.75 | 12.75 | 6.25% | 1,322,487 |
| Oct 28, 2026 | 12.00 | 12.50 | 11.68 | 12.00 | 12.00 | - | 17,975 |
| Oct 27, 2026 | 12.00 | 12.50 | 11.68 | 12.00 | 12.00 | - | 25,045 |
| Oct 26, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 58,126 |
| Oct 23, 2026 | 12.75 | 12.80 | 11.66 | 12.00 | 12.00 | -5.88% | 754,923 |
| Oct 22, 2026 | 12.75 | 12.79 | 12.50 | 12.75 | 12.75 | - | 21,760 |
| Oct 21, 2026 | 12.75 | 12.84 | 12.50 | 12.75 | 12.75 | - | 112,893 |
| Oct 20, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 93,694 |
| Oct 19, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 44,396 |
| Oct 16, 2026 | 13.75 | 14.00 | 12.50 | 13.00 | 13.00 | -5.45% | 316,689 |
| Oct 15, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 49,387 |
| Oct 14, 2026 | 14.00 | 14.00 | 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 | 14.00 | 14.50 | 13.66 | 14.00 | 14.00 | - | 15,899 |
| Oct 9, 2026 | 14.25 | 14.50 | 13.98 | 14.00 | 14.00 | -1.75% | 69,013 |
| Oct 8, 2026 | 14.25 | 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 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -1.64% | 182,160 |
| Oct 1, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 28,590 |
| Sep 30, 2026 | 15.75 | 16.00 | 15.00 | 15.25 | 15.25 | -3.17% | 169,938 |
| Sep 29, 2026 | 16.50 | 17.00 | 15.26 | 15.75 | 15.75 | -1.56% | 208,687 |
| Sep 28, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 136,228 |
| Sep 25, 2026 | 16.50 | 16.50 | 15.60 | 16.00 | 16.00 | -3.03% | 798,198 |
| Sep 24, 2026 | 16.00 | 16.88 | 16.00 | 16.50 | 16.50 | 3.13% | 265,121 |
| Sep 23, 2026 | 15.75 | 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 | 15.75 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 230,446 |
| Sep 18, 2026 | 16.25 | 16.50 | 15.55 | 15.75 | 15.75 | -3.08% | 96,704 |
| Sep 17, 2026 | 16.50 | 17.00 | 15.75 | 16.25 | 16.25 | -1.52% | 233,804 |
| Sep 16, 2026 | 16.50 | 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 | 17.75 | 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 | 16.50 | 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 |