ZOO Digital Group plc ZOO
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 15,250,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 15,25 | %0,00 | GBp 15,13 | GBp 15,50 | GBp 15,00 | 28,59K |
| 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 |