Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 197.50 | 199.00 | 195.00 | 197.50 | 197.50 | 66,454 |
| 2023-03-30 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 150,619 |
| 2023-03-29 | 200.00 | 205.00 | 195.00 | 197.50 | 197.50 | 248,652 |
| 2023-03-28 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 259,688 |
| 2023-03-27 | 200.00 | 205.00 | 199.00 | 200.00 | 200.00 | 30,093 |
| 2023-03-24 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 263,309 |
| 2023-03-23 | 200.00 | 205.00 | 200.00 | 200.00 | 200.00 | 67,993 |
| 2023-03-22 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | 128,145 |
| 2023-03-21 | 200.00 | 205.00 | 198.65 | 200.00 | 200.00 | 58,010 |
| 2023-03-20 | 207.50 | 208.00 | 195.00 | 200.00 | 200.00 | 183,482 |
| 2023-03-17 | 205.00 | 219.89 | 200.20 | 207.50 | 207.50 | 366,534 |
| 2023-03-16 | 192.75 | 210.00 | 192.75 | 205.00 | 205.00 | 222,525 |
| 2023-03-15 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 31,184 |
| 2023-03-14 | 193.50 | 195.00 | 187.45 | 192.00 | 192.00 | 187,786 |
| 2023-03-13 | 196.50 | 200.00 | 190.00 | 190.00 | 190.00 | 156,694 |
| 2023-03-10 | 198.50 | 202.00 | 193.00 | 196.50 | 196.50 | 325,316 |
| 2023-03-09 | 197.50 | 201.00 | 195.50 | 198.50 | 198.50 | 508,348 |
| 2023-03-08 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 13,373 |
| 2023-03-07 | 197.50 | 200.00 | 196.00 | 197.50 | 197.50 | 41,684 |
| 2023-03-06 | 197.50 | 200.00 | 195.10 | 197.50 | 197.50 | 77,057 |
| 2023-03-03 | 200.00 | 203.00 | 196.00 | 197.50 | 197.50 | 38,741 |
| 2023-03-02 | 200.00 | 204.00 | 196.80 | 200.00 | 200.00 | 163,489 |
| 2023-03-01 | 197.50 | 202.00 | 195.00 | 200.00 | 200.00 | 98,082 |
| 2023-02-28 | 192.50 | 200.00 | 190.00 | 197.50 | 197.50 | 206,467 |
| 2023-02-27 | 198.50 | 202.00 | 188.55 | 192.50 | 192.50 | 348,257 |
| 2023-02-24 | 193.88 | 204.00 | 193.88 | 198.50 | 198.50 | 476,453 |
| 2023-02-23 | 186.50 | 195.00 | 186.00 | 192.50 | 192.50 | 558,743 |
| 2023-02-22 | 181.00 | 188.00 | 180.00 | 187.00 | 187.00 | 223,860 |
| 2023-02-21 | 169.00 | 195.00 | 165.00 | 184.00 | 184.00 | 1,092,075 |
| 2023-02-20 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 190,977 |
| 2023-02-17 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 133,703 |
| 2023-02-16 | 162.50 | 167.00 | 161.70 | 165.00 | 165.00 | 130,347 |
| 2023-02-15 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 767,015 |
| 2023-02-14 | 171.00 | 173.00 | 160.00 | 165.00 | 165.00 | 150,522 |
| 2023-02-13 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 148,600 |
| 2023-02-10 | 168.50 | 175.00 | 168.35 | 171.00 | 171.00 | 304,613 |
| 2023-02-09 | 167.50 | 170.00 | 165.00 | 170.00 | 170.00 | 174,493 |
| 2023-02-08 | 167.50 | 170.00 | 160.20 | 169.00 | 169.00 | 398,979 |
| 2023-02-07 | 166.50 | 170.00 | 165.00 | 167.50 | 167.50 | 1,152,402 |
| 2023-02-06 | 173.00 | 173.00 | 163.55 | 167.50 | 167.50 | 513,644 |
| 2023-02-03 | 176.90 | 176.90 | 173.00 | 174.00 | 174.00 | 84,249 |
| 2023-02-02 | 177.50 | 180.00 | 174.30 | 177.50 | 177.50 | 79,739 |
| 2023-02-01 | 175.50 | 178.00 | 173.00 | 177.50 | 177.50 | 125,618 |
| 2023-01-31 | 177.50 | 178.50 | 173.20 | 175.50 | 175.50 | 59,795 |
| 2023-01-30 | 173.50 | 180.00 | 172.45 | 177.50 | 177.50 | 185,177 |
| 2023-01-27 | 172.00 | 173.50 | 171.00 | 173.50 | 173.50 | 744,973 |
| 2023-01-26 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 15,111 |
| 2023-01-25 | 171.50 | 172.89 | 165.00 | 172.00 | 172.00 | 215,191 |
| 2023-01-24 | 172.00 | 172.00 | 168.00 | 171.50 | 171.50 | 145,337 |
| 2023-01-23 | 171.50 | 175.00 | 170.00 | 172.50 | 172.50 | 48,660 |
| 2023-01-20 | 167.50 | 175.00 | 167.11 | 171.50 | 171.50 | 98,175 |
| 2023-01-19 | 166.00 | 170.00 | 165.00 | 167.50 | 167.50 | 114,008 |
| 2023-01-18 | 162.50 | 168.00 | 156.55 | 166.00 | 166.00 | 403,158 |
| 2023-01-17 | 163.50 | 166.50 | 159.00 | 159.00 | 159.00 | 157,440 |
| 2023-01-16 | 174.00 | 175.00 | 161.00 | 163.50 | 163.50 | 349,093 |
| 2023-01-13 | 176.00 | 176.00 | 169.90 | 174.00 | 174.00 | 290,606 |
| 2023-01-12 | 181.50 | 183.00 | 175.00 | 177.50 | 177.50 | 172,907 |
| 2023-01-11 | 181.50 | 183.00 | 180.00 | 181.50 | 181.50 | 29,042 |
| 2023-01-10 | 185.00 | 188.00 | 180.00 | 181.50 | 181.50 | 86,833 |
| 2023-01-09 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | 123,611 |
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.