Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 56.500 | 59.560 | 56.000 | 56.400 | 56.400 | 1,433,546 |
| 2023-09-22 | 55.500 | 56.000 | 54.250 | 55.000 | 55.000 | 284,868 |
| 2023-09-21 | 55.500 | 57.000 | 55.000 | 55.500 | 55.500 | 945,780 |
| 2023-09-20 | 55.000 | 56.000 | 54.000 | 55.400 | 55.400 | 176,969 |
| 2023-09-19 | 57.500 | 58.000 | 54.000 | 55.000 | 55.000 | 240,342 |
| 2023-09-18 | 57.500 | 58.000 | 57.000 | 57.500 | 57.500 | 160,839 |
| 2023-09-15 | 57.500 | 59.000 | 57.000 | 57.500 | 57.500 | 238,633 |
| 2023-09-14 | 60.500 | 61.000 | 57.500 | 57.500 | 57.500 | 128,512 |
| 2023-09-13 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 147,434 |
| 2023-09-12 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 344,704 |
| 2023-09-11 | 60.500 | 61.000 | 60.260 | 60.500 | 60.500 | 161,074 |
| 2023-09-08 | 62.500 | 63.200 | 60.000 | 61.000 | 61.000 | 286,832 |
| 2023-09-07 | 63.000 | 63.500 | 62.000 | 62.000 | 62.000 | 87,166 |
| 2023-09-06 | 65.500 | 66.000 | 62.000 | 63.000 | 63.000 | 165,132 |
| 2023-09-05 | 65.500 | 66.000 | 63.000 | 65.500 | 65.500 | 233,516 |
| 2023-09-04 | 66.500 | 67.000 | 63.000 | 65.500 | 65.500 | 209,023 |
| 2023-09-01 | 65.500 | 67.000 | 65.350 | 66.500 | 66.500 | 141,012 |
| 2023-08-31 | 67.500 | 68.000 | 65.500 | 65.500 | 65.500 | 247,411 |
| 2023-08-30 | 68.000 | 69.000 | 67.000 | 67.500 | 67.500 | 169,652 |
| 2023-08-29 | 67.500 | 69.000 | 67.000 | 68.000 | 68.000 | 263,760 |
| 2023-08-25 | 68.500 | 69.000 | 66.550 | 67.500 | 67.500 | 83,587 |
| 2023-08-24 | 68.000 | 71.000 | 68.000 | 68.500 | 68.500 | 346,233 |
| 2023-08-23 | 65.000 | 68.000 | 64.872 | 67.500 | 67.500 | 473,274 |
| 2023-08-22 | 62.500 | 66.000 | 62.010 | 65.000 | 65.000 | 437,999 |
| 2023-08-21 | 62.500 | 63.000 | 62.000 | 62.400 | 62.400 | 120,259 |
| 2023-08-18 | 63.500 | 64.000 | 62.000 | 63.000 | 63.000 | 123,177 |
| 2023-08-17 | 63.500 | 64.000 | 62.880 | 63.500 | 63.500 | 108,845 |
| 2023-08-16 | 63.500 | 64.000 | 63.000 | 63.500 | 63.500 | 589,134 |
| 2023-08-15 | 64.500 | 65.000 | 63.000 | 63.500 | 63.500 | 238,916 |
| 2023-08-14 | 64.000 | 66.000 | 64.000 | 65.000 | 65.000 | 294,530 |
| 2023-08-11 | 64.000 | 64.960 | 63.450 | 64.000 | 64.000 | 165,110 |
| 2023-08-10 | 61.750 | 67.400 | 61.750 | 64.000 | 64.000 | 1,145,983 |
| 2023-08-09 | 62.500 | 63.000 | 61.133 | 61.200 | 61.200 | 100,052 |
| 2023-08-08 | 64.500 | 66.000 | 61.000 | 62.600 | 62.600 | 292,833 |
| 2023-08-07 | 63.000 | 65.950 | 62.000 | 65.000 | 65.000 | 201,231 |
| 2023-08-04 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 125,778 |
| 2023-08-03 | 65.500 | 66.000 | 62.000 | 63.000 | 63.000 | 377,969 |
| 2023-08-02 | 67.500 | 68.000 | 65.000 | 65.500 | 65.500 | 244,159 |
| 2023-08-01 | 70.900 | 70.900 | 67.000 | 67.500 | 67.500 | 445,825 |
| 2023-07-31 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 201,381 |
| 2023-07-28 | 67.500 | 72.000 | 67.500 | 70.000 | 70.000 | 590,762 |
| 2023-07-27 | 65.500 | 69.000 | 64.000 | 67.500 | 67.500 | 376,580 |
| 2023-07-26 | 59.500 | 67.000 | 58.175 | 65.500 | 65.500 | 460,097 |
| 2023-07-25 | 60.000 | 61.000 | 58.000 | 59.000 | 59.000 | 83,772 |
| 2023-07-24 | 63.500 | 64.000 | 58.000 | 60.000 | 60.000 | 420,517 |
| 2023-07-21 | 63.500 | 64.000 | 62.980 | 63.500 | 63.500 | 896,478 |
| 2023-07-20 | 64.000 | 65.000 | 62.250 | 63.500 | 63.500 | 139,307 |
| 2023-07-19 | 63.500 | 65.000 | 63.000 | 64.000 | 64.000 | 210,662 |
| 2023-07-18 | 63.500 | 66.000 | 63.000 | 63.000 | 63.000 | 482,051 |
| 2023-07-17 | 65.000 | 65.940 | 57.660 | 63.000 | 63.000 | 948,876 |
| 2023-07-14 | 74.500 | 77.800 | 64.012 | 66.000 | 66.000 | 5,826,653 |
| 2023-07-13 | 109.00 | 109.00 | 103.34 | 104.50 | 104.50 | 289,289 |
| 2023-07-12 | 110.50 | 112.00 | 108.24 | 109.00 | 109.00 | 266,759 |
| 2023-07-11 | 108.00 | 112.00 | 108.00 | 110.50 | 110.50 | 464,525 |
| 2023-07-10 | 117.50 | 118.40 | 108.51 | 109.00 | 109.00 | 215,879 |
| 2023-07-07 | 116.50 | 119.00 | 115.75 | 117.50 | 117.50 | 60,247 |
| 2023-07-06 | 121.50 | 122.68 | 115.75 | 118.00 | 118.00 | 158,722 |
| 2023-07-05 | 121.50 | 124.00 | 120.00 | 121.50 | 121.50 | 110,938 |
| 2023-07-04 | 123.50 | 125.00 | 120.00 | 121.50 | 121.50 | 109,130 |
| 2023-07-03 | 124.50 | 125.58 | 122.00 | 123.50 | 123.50 | 127,500 |
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.