ZOO Digital Group plc ZOO
LSE · United Kingdom · Consumer Services
GBp 15.00-0.25 (-1.64%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 15.25 | -3.17% | GBp 15.75 | GBp 16.00 | GBp 15.00 | 169.94K |
| 2026-09-29 | GBp 15.75 | -1.56% | GBp 16.50 | GBp 17.00 | GBp 15.26 | 208.69K |
| 2026-09-28 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 136.23K |
| 2026-09-25 | GBp 16.00 | -3.03% | GBp 16.50 | GBp 16.50 | GBp 15.60 | 798.20K |
| 2026-09-24 | GBp 16.50 | +3.13% | GBp 16.00 | GBp 16.88 | GBp 16.00 | 265.12K |
| 2026-09-23 | GBp 16.00 | +1.59% | GBp 15.75 | GBp 16.46 | GBp 15.50 | 120.06K |
| 2026-09-22 | GBp 15.75 | +1.61% | GBp 15.50 | GBp 16.06 | GBp 15.00 | 321.41K |
| 2026-09-21 | GBp 15.50 | -1.59% | GBp 15.75 | GBp 16.00 | GBp 15.00 | 230.45K |
| 2026-09-18 | GBp 15.75 | -3.08% | GBp 16.25 | GBp 16.50 | GBp 15.55 | 96.70K |
| 2026-09-17 | GBp 16.25 | -1.52% | GBp 16.50 | GBp 17.00 | GBp 15.75 | 233.80K |
| 2026-09-16 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 16.00 | 23.32K |
| 2026-09-15 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 16.89 | GBp 16.14 | 94.95K |
| 2026-09-14 | GBp 16.50 | -4.35% | GBp 17.25 | GBp 17.50 | GBp 16.14 | 73.49K |
| 2026-09-11 | GBp 17.25 | -1.43% | GBp 17.50 | GBp 18.00 | GBp 17.00 | 139.68K |
| 2026-09-10 | GBp 17.50 | -1.41% | GBp 17.75 | GBp 17.85 | GBp 17.00 | 222.19K |
| 2026-09-09 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 18.00 | GBp 17.50 | 175.14K |
| 2026-09-08 | GBp 17.75 | +2.90% | GBp 17.25 | GBp 17.95 | GBp 17.00 | 487.87K |
| 2026-09-07 | GBp 17.25 | +7.81% | GBp 16.50 | GBp 17.40 | GBp 16.70 | 216.04K |
| 2026-09-04 | GBp 16.00 | -1.54% | GBp 16.25 | GBp 17.00 | GBp 16.00 | 244.38K |
| 2026-09-03 | GBp 16.25 | -1.52% | GBp 16.50 | GBp 16.95 | GBp 16.00 | 60.73K |
| 2026-09-02 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 16.00 | 291.16K |
| 2026-09-01 | GBp 16.50 | -6.38% | GBp 17.63 | GBp 18.25 | GBp 16.00 | 974.38K |
| 2026-08-28 | GBp 17.63 | -3.42% | GBp 18.25 | GBp 18.59 | GBp 17.00 | 311.06K |
| 2026-08-27 | GBp 18.25 | +1.39% | GBp 18.25 | GBp 18.75 | GBp 18.00 | 187.72K |
| 2026-08-26 | GBp 18.00 | +2.86% | GBp 17.75 | GBp 19.00 | GBp 18.00 | 974.58K |
| 2026-08-25 | GBp 17.50 | +11.11% | GBp 15.75 | GBp 18.00 | GBp 16.00 | 1.67M |
| 2026-08-24 | GBp 15.75 | +8.62% | GBp 14.50 | GBp 16.00 | GBp 14.56 | 306.04K |
| 2026-08-21 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.03 | GBp 14.00 | 28.48K |
| 2026-08-20 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.03 | GBp 14.38 | 10.99K |
| 2026-08-19 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.03 | GBp 14.00 | 103.99K |
| 2026-08-18 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 253.56K |
| 2026-08-17 | GBp 14.50 | +1.75% | GBp 14.25 | GBp 15.00 | GBp 14.00 | 137.59K |
| 2026-08-14 | GBp 14.25 | 0.00% | GBp 14.00 | GBp 15.00 | GBp 14.00 | 704.60K |
| 2026-08-13 | GBp 14.25 | +11.76% | GBp 12.75 | GBp 14.52 | GBp 12.50 | 618.04K |
| 2026-08-12 | GBp 12.75 | +4.08% | GBp 12.25 | GBp 13.04 | GBp 12.00 | 498.92K |
| 2026-08-11 | GBp 12.25 | +2.08% | GBp 12.00 | GBp 12.75 | GBp 12.00 | 385.82K |
| 2026-08-10 | GBp 12.00 | +4.35% | GBp 11.50 | GBp 12.50 | GBp 11.50 | 257.83K |
| 2026-08-07 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.60 | GBp 11.00 | 214.73K |
| 2026-08-06 | GBp 11.50 | -2.13% | GBp 11.75 | GBp 11.75 | GBp 11.05 | 220.04K |
| 2026-08-05 | GBp 11.75 | +2.17% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 308.46K |
| 2026-08-04 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.50 | GBp 11.00 | 944.48K |
| 2026-08-03 | GBp 11.50 | +6.98% | GBp 10.75 | GBp 11.50 | GBp 10.50 | 413.09K |
| 2026-07-31 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.50 | 590.36K |
| 2026-07-30 | GBp 10.75 | +10.26% | GBp 10.75 | GBp 11.80 | GBp 9.75 | 2.57M |
| 2026-07-29 | GBp 9.75 | -2.50% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 2.69M |
| 2026-07-28 | GBp 10.00 | +1.01% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 37.05K |
| 2026-07-27 | GBp 9.90 | -1.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 924.56K |
| 2026-07-24 | GBp 10.00 | +2.56% | GBp 9.75 | GBp 10.40 | GBp 9.50 | 944.60K |
| 2026-07-23 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.52 | 635.66K |
| 2026-07-22 | GBp 9.75 | +5.41% | GBp 9.25 | GBp 9.90 | GBp 9.32 | 931.48K |
| 2026-07-21 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 8.50 | 834.18K |
| 2026-07-20 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.32 | GBp 9.32 | 65.51K |
| 2026-07-17 | GBp 9.25 | -5.13% | GBp 9.75 | GBp 10.00 | GBp 9.00 | 591.44K |
| 2026-07-16 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.00 | 49.00K |
| 2026-07-15 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.64 | 167.62K |
| 2026-07-14 | GBp 9.75 | -7.14% | GBp 11.25 | GBp 11.10 | GBp 9.61 | 1.55M |
| 2026-07-13 | GBp 10.50 | -10.64% | GBp 11.25 | GBp 11.50 | GBp 10.50 | 159.42K |
| 2026-07-10 | GBp 11.75 | +6.82% | GBp 11.75 | GBp 11.93 | GBp 11.50 | 239.25K |
| 2026-07-09 | GBp 11.00 | +0.92% | GBp 11.00 | GBp 11.90 | GBp 11.00 | 672.22K |
| 2026-07-08 | GBp 10.90 | -3.11% | GBp 11.25 | GBp 11.50 | GBp 10.65 | 360.04K |
| 2026-07-07 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 9.80K |
| 2026-07-06 | GBp 11.25 | +2.27% | GBp 11.25 | GBp 11.50 | GBp 10.75 | 188.76K |
| 2026-07-03 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 54.26K |
| 2026-07-02 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 18.43K |
| 2026-07-01 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 129.97K |
| 2026-06-30 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.16 | GBp 11.16 | 10.15K |
| 2026-06-29 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 4.13K |
| 2026-06-26 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.51 | GBp 11.00 | 184.47K |
| 2026-06-25 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 202.80K |
| 2026-06-24 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 42.81K |
| 2026-06-23 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.00 | 107.89K |
| 2026-06-22 | GBp 11.50 | +2.22% | GBp 11.25 | GBp 12.00 | GBp 11.00 | 11.86K |
| 2026-06-19 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 88.41K |
| 2026-06-18 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 38.49K |
| 2026-06-17 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 63.83K |
| 2026-06-16 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 11.70 | GBp 11.00 | 318.34K |
| 2026-06-15 | GBp 11.50 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.00 | 56.74K |
| 2026-06-12 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.45 | GBp 11.00 | 187.28K |
| 2026-06-11 | GBp 11.50 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.06 | 233.64K |
| 2026-06-10 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 165.23K |
| 2026-06-09 | GBp 11.50 | +2.22% | GBp 11.50 | GBp 11.70 | GBp 11.00 | 72.38K |
| 2026-06-08 | GBp 11.25 | -8.16% | GBp 12.25 | GBp 13.50 | GBp 11.00 | 1.58M |
| 2026-06-05 | GBp 12.25 | +7.69% | GBp 11.13 | GBp 13.25 | GBp 10.78 | 1.85M |
| 2026-06-04 | GBp 11.38 | 0.00% | GBp 11.38 | GBp 12.00 | GBp 10.75 | 211.22K |
| 2026-06-03 | GBp 11.38 | 0.00% | GBp 11.38 | GBp 11.25 | GBp 10.75 | 260.60K |
| 2026-06-02 | GBp 11.38 | +2.25% | GBp 11.13 | GBp 12.00 | GBp 10.75 | 444.63K |
| 2026-06-01 | GBp 11.13 | +14.10% | GBp 9.75 | GBp 11.48 | GBp 10.00 | 1.20M |
| 2026-05-29 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.52 | 249.81K |
| 2026-05-28 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 65.99K |
| 2026-05-27 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 95.81K |