Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 59.000 | 65.000 | 58.800 | 63.500 | 63.500 | 505,889 |
| 2024-06-11 | 58.000 | 60.900 | 58.000 | 59.000 | 59.000 | 378,794 |
| 2024-06-10 | 53.500 | 59.000 | 52.000 | 58.000 | 58.000 | 469,801 |
| 2024-06-07 | 53.500 | 55.000 | 52.000 | 53.500 | 53.500 | 176,397 |
| 2024-06-06 | 53.500 | 55.000 | 52.000 | 53.500 | 53.500 | 61,884 |
| 2024-06-05 | 54.000 | 56.000 | 52.310 | 53.500 | 53.500 | 93,035 |
| 2024-06-04 | 54.000 | 55.000 | 52.800 | 54.000 | 54.000 | 92,071 |
| 2024-06-03 | 54.000 | 55.000 | 53.000 | 54.000 | 54.000 | 77,958 |
| 2024-05-31 | 52.500 | 55.000 | 52.000 | 54.000 | 54.000 | 211,278 |
| 2024-05-30 | 54.000 | 54.000 | 52.000 | 52.500 | 52.500 | 940,986 |
| 2024-05-29 | 53.000 | 55.000 | 52.000 | 53.200 | 53.200 | 244,158 |
| 2024-05-28 | 55.000 | 58.000 | 51.770 | 54.000 | 54.000 | 836,712 |
| 2024-05-24 | 55.500 | 56.000 | 54.000 | 54.500 | 54.500 | 147,511 |
| 2024-05-23 | 58.500 | 60.000 | 54.000 | 55.500 | 55.500 | 1,084,034 |
| 2024-05-22 | 59.500 | 60.000 | 56.655 | 58.500 | 58.500 | 492,856 |
| 2024-05-21 | 61.500 | 63.000 | 59.000 | 59.500 | 59.500 | 396,986 |
| 2024-05-20 | 60.000 | 63.000 | 59.600 | 61.500 | 61.500 | 603,933 |
| 2024-05-17 | 61.500 | 63.000 | 59.000 | 60.000 | 60.000 | 983,286 |
| 2024-05-16 | 61.500 | 63.000 | 60.000 | 61.500 | 61.500 | 286,753 |
| 2024-05-15 | 61.000 | 64.500 | 60.000 | 61.500 | 61.500 | 759,312 |
| 2024-05-14 | 61.500 | 64.000 | 58.000 | 61.000 | 61.000 | 1,279,147 |
| 2024-05-13 | 61.000 | 64.750 | 60.000 | 61.500 | 61.500 | 1,538,105 |
| 2024-05-10 | 57.500 | 58.000 | 55.000 | 55.000 | 55.000 | 537,770 |
| 2024-05-09 | 54.000 | 58.400 | 53.200 | 57.500 | 57.500 | 1,182,344 |
| 2024-05-08 | 54.500 | 56.000 | 51.637 | 53.200 | 53.200 | 954,052 |
| 2024-05-07 | 57.000 | 63.000 | 54.000 | 54.500 | 54.500 | 1,891,986 |
| 2024-05-03 | 52.500 | 58.000 | 50.180 | 56.000 | 56.000 | 2,350,662 |
| 2024-05-02 | 43.500 | 52.000 | 43.000 | 51.500 | 51.500 | 2,991,830 |
| 2024-05-01 | 38.750 | 42.900 | 38.660 | 42.500 | 42.500 | 1,583,851 |
| 2024-04-30 | 36.500 | 39.500 | 36.000 | 38.500 | 38.500 | 1,301,872 |
| 2024-04-29 | 36.500 | 37.000 | 36.000 | 36.000 | 36.000 | 212,137 |
| 2024-04-26 | 36.500 | 37.000 | 36.000 | 36.500 | 36.500 | 502,012 |
| 2024-04-25 | 36.750 | 37.000 | 36.000 | 36.500 | 36.500 | 467,417 |
| 2024-04-24 | 36.250 | 38.000 | 36.000 | 36.750 | 36.750 | 1,597,057 |
| 2024-04-23 | 37.750 | 38.400 | 36.000 | 36.250 | 36.250 | 517,331 |
| 2024-04-22 | 37.500 | 39.000 | 37.000 | 37.750 | 37.750 | 611,393 |
| 2024-04-19 | 36.500 | 38.000 | 36.000 | 37.500 | 37.500 | 459,852 |
| 2024-04-18 | 38.600 | 39.200 | 36.250 | 37.000 | 37.000 | 502,281 |
| 2024-04-17 | 39.100 | 39.200 | 38.200 | 38.600 | 38.600 | 150,096 |
| 2024-04-16 | 39.750 | 41.000 | 38.700 | 38.900 | 38.900 | 1,297,786 |
| 2024-04-15 | 39.000 | 40.500 | 38.770 | 39.750 | 39.750 | 1,858,037 |
| 2024-04-12 | 38.500 | 40.000 | 38.000 | 39.500 | 39.500 | 3,130,799 |
| 2024-04-11 | 36.000 | 38.400 | 35.500 | 38.000 | 38.000 | 1,645,556 |
| 2024-04-10 | 33.750 | 37.000 | 33.500 | 36.000 | 36.000 | 3,569,980 |
| 2024-04-09 | 32.250 | 34.000 | 31.500 | 33.750 | 33.750 | 1,643,774 |
| 2024-04-08 | 32.500 | 33.000 | 31.250 | 32.250 | 32.250 | 1,132,846 |
| 2024-04-05 | 32.500 | 33.000 | 31.250 | 32.500 | 32.500 | 166,596 |
| 2024-04-04 | 33.000 | 34.000 | 32.000 | 32.500 | 32.500 | 881,140 |
| 2024-04-03 | 33.000 | 33.400 | 32.500 | 33.000 | 33.000 | 350,165 |
| 2024-04-02 | 35.500 | 36.000 | 32.000 | 33.000 | 33.000 | 1,114,726 |
| 2024-03-28 | 35.750 | 37.000 | 35.000 | 35.400 | 35.400 | 1,396,012 |
| 2024-03-27 | 34.500 | 36.500 | 32.500 | 36.400 | 36.400 | 8,789,691 |
| 2024-03-26 | 24.750 | 33.500 | 24.000 | 33.300 | 33.300 | 19,095,119 |
| 2024-03-25 | 22.000 | 22.120 | 21.750 | 22.000 | 22.000 | 317,171 |
| 2024-03-22 | 21.750 | 22.125 | 21.500 | 21.750 | 21.750 | 250,593 |
| 2024-03-21 | 21.750 | 22.110 | 21.450 | 21.750 | 21.750 | 73,588 |
| 2024-03-20 | 22.500 | 22.500 | 21.351 | 21.750 | 21.750 | 1,221,417 |
| 2024-03-19 | 23.250 | 24.000 | 22.000 | 22.500 | 22.500 | 287,042 |
| 2024-03-18 | 23.250 | 24.000 | 22.500 | 23.250 | 23.250 | 311,331 |
| 2024-03-15 | 23.000 | 23.500 | 22.850 | 23.250 | 23.250 | 344,660 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.