Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 125.50 | 127.45 | 123.00 | 124.50 | 124.50 | 220,897 |
| 2023-06-29 | 121.00 | 128.00 | 120.64 | 127.00 | 127.00 | 208,089 |
| 2023-06-28 | 122.84 | 122.84 | 120.00 | 121.00 | 121.00 | 625,460 |
| 2023-06-27 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 131,112 |
| 2023-06-26 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 187,333 |
| 2023-06-23 | 125.29 | 125.29 | 120.03 | 124.00 | 124.00 | 253,649 |
| 2023-06-22 | 128.00 | 129.00 | 123.00 | 126.50 | 126.50 | 313,315 |
| 2023-06-21 | 129.00 | 133.00 | 126.11 | 128.00 | 128.00 | 183,044 |
| 2023-06-20 | 123.00 | 130.00 | 121.00 | 129.00 | 129.00 | 359,578 |
| 2023-06-19 | 116.00 | 125.00 | 115.60 | 123.00 | 123.00 | 299,691 |
| 2023-06-16 | 116.00 | 117.06 | 115.00 | 117.00 | 117.00 | 517,220 |
| 2023-06-15 | 116.00 | 117.06 | 115.00 | 116.00 | 116.00 | 54,032 |
| 2023-06-14 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 192,263 |
| 2023-06-13 | 115.50 | 117.44 | 112.30 | 116.00 | 116.00 | 440,899 |
| 2023-06-12 | 117.50 | 118.00 | 114.24 | 115.50 | 115.50 | 133,274 |
| 2023-06-09 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 16,802 |
| 2023-06-08 | 119.00 | 120.00 | 117.00 | 117.50 | 117.50 | 79,815 |
| 2023-06-07 | 122.50 | 130.00 | 118.05 | 119.00 | 119.00 | 222,331 |
| 2023-06-06 | 117.50 | 125.00 | 115.50 | 125.00 | 125.00 | 189,501 |
| 2023-06-05 | 121.00 | 133.50 | 115.38 | 117.50 | 117.50 | 220,629 |
| 2023-06-02 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 183,832 |
| 2023-06-01 | 124.50 | 125.00 | 120.80 | 123.00 | 123.00 | 126,748 |
| 2023-05-31 | 131.50 | 132.00 | 124.00 | 124.00 | 124.00 | 275,483 |
| 2023-05-30 | 135.50 | 136.00 | 130.00 | 131.50 | 131.50 | 85,209 |
| 2023-05-26 | 136.00 | 139.00 | 133.00 | 135.00 | 135.00 | 546,290 |
| 2023-05-25 | 132.50 | 140.50 | 132.00 | 134.00 | 134.00 | 150,531 |
| 2023-05-24 | 132.50 | 134.49 | 131.50 | 132.50 | 132.50 | 189,853 |
| 2023-05-23 | 133.50 | 135.00 | 127.35 | 135.00 | 135.00 | 602,860 |
| 2023-05-22 | 135.00 | 138.00 | 132.00 | 132.00 | 132.00 | 181,306 |
| 2023-05-19 | 134.00 | 137.50 | 132.60 | 135.00 | 135.00 | 397,953 |
| 2023-05-18 | 133.50 | 134.90 | 130.00 | 134.00 | 134.00 | 356,593 |
| 2023-05-17 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 220,385 |
| 2023-05-16 | 134.50 | 135.00 | 131.00 | 133.50 | 133.50 | 526,043 |
| 2023-05-15 | 135.50 | 137.00 | 134.00 | 134.50 | 134.50 | 575,234 |
| 2023-05-12 | 137.50 | 138.00 | 132.45 | 135.50 | 135.50 | 287,671 |
| 2023-05-11 | 141.50 | 141.68 | 138.00 | 138.00 | 138.00 | 318,641 |
| 2023-05-10 | 148.50 | 149.04 | 140.00 | 140.00 | 140.00 | 500,361 |
| 2023-05-09 | 148.50 | 150.00 | 147.00 | 148.50 | 148.50 | 497,667 |
| 2023-05-05 | 148.50 | 150.00 | 142.12 | 148.50 | 148.50 | 922,284 |
| 2023-05-04 | 151.00 | 160.00 | 147.00 | 148.50 | 148.50 | 1,202,031 |
| 2023-05-03 | 156.50 | 156.80 | 145.55 | 150.00 | 150.00 | 956,456 |
| 2023-05-02 | 162.50 | 167.00 | 155.00 | 156.50 | 156.50 | 264,300 |
| 2023-04-28 | 171.00 | 171.00 | 160.00 | 160.00 | 160.00 | 1,410,336 |
| 2023-04-27 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | 171,604 |
| 2023-04-26 | 182.50 | 190.00 | 182.25 | 185.00 | 185.00 | 101,685 |
| 2023-04-25 | 186.90 | 186.90 | 180.00 | 181.00 | 181.00 | 152,734 |
| 2023-04-24 | 190.00 | 190.00 | 185.00 | 187.50 | 187.50 | 34,311 |
| 2023-04-21 | 195.00 | 197.00 | 190.00 | 190.00 | 190.00 | 157,253 |
| 2023-04-20 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2,501,821 |
| 2023-04-19 | 192.50 | 200.00 | 190.00 | 195.00 | 195.00 | 40,720 |
| 2023-04-18 | 192.50 | 193.00 | 190.00 | 190.00 | 190.00 | 573,680 |
| 2023-04-17 | 192.50 | 195.00 | 191.99 | 192.50 | 192.50 | 26,793 |
| 2023-04-14 | 192.50 | 195.00 | 191.75 | 192.50 | 192.50 | 31,171 |
| 2023-04-13 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 51,202 |
| 2023-04-12 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 61,701 |
| 2023-04-11 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 53,181 |
| 2023-04-06 | 197.50 | 200.00 | 189.88 | 192.50 | 192.50 | 193,919 |
| 2023-04-05 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 218,908 |
| 2023-04-04 | 197.50 | 198.00 | 191.00 | 197.50 | 197.50 | 93,597 |
| 2023-04-03 | 197.50 | 201.00 | 195.00 | 197.50 | 197.50 | 108,094 |
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.