Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 179.50 | 185.00 | 177.00 | 185.00 | 185.00 | 108,139 |
| 2023-01-05 | 185.00 | 190.00 | 176.00 | 179.50 | 179.50 | 176,601 |
| 2023-01-04 | 185.00 | 194.50 | 180.50 | 185.00 | 185.00 | 64,355 |
| 2023-01-03 | 178.00 | 190.00 | 176.65 | 185.00 | 185.00 | 120,812 |
| 2022-12-30 | 182.00 | 183.24 | 178.00 | 178.00 | 178.00 | 62,900 |
| 2022-12-29 | 190.00 | 195.00 | 181.00 | 182.00 | 182.00 | 150,854 |
| 2022-12-28 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 40,450 |
| 2022-12-23 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | 12,990 |
| 2022-12-22 | 185.00 | 200.00 | 185.00 | 190.00 | 190.00 | 419,354 |
| 2022-12-21 | 180.00 | 185.00 | 179.19 | 182.50 | 182.50 | 88,811 |
| 2022-12-20 | 179.00 | 182.50 | 176.00 | 182.50 | 182.50 | 87,586 |
| 2022-12-19 | 176.50 | 180.00 | 175.00 | 179.00 | 179.00 | 147,186 |
| 2022-12-16 | 173.50 | 174.18 | 170.10 | 174.00 | 174.00 | 31,677 |
| 2022-12-15 | 178.50 | 179.00 | 170.14 | 173.50 | 173.50 | 131,059 |
| 2022-12-14 | 180.00 | 183.00 | 176.00 | 178.50 | 178.50 | 84,281 |
| 2022-12-13 | 177.50 | 180.00 | 175.00 | 178.50 | 178.50 | 93,377 |
| 2022-12-12 | 181.50 | 183.00 | 176.07 | 177.50 | 177.50 | 90,810 |
| 2022-12-09 | 182.50 | 185.00 | 180.00 | 181.50 | 181.50 | 88,938 |
| 2022-12-08 | 178.50 | 185.00 | 178.00 | 182.50 | 182.50 | 50,748 |
| 2022-12-07 | 173.00 | 185.00 | 170.00 | 178.50 | 178.50 | 157,155 |
| 2022-12-06 | 174.50 | 176.00 | 171.80 | 173.00 | 173.00 | 28,571 |
| 2022-12-05 | 174.50 | 176.00 | 173.00 | 174.50 | 174.50 | 123,844 |
| 2022-12-02 | 177.00 | 178.00 | 170.00 | 174.50 | 174.50 | 63,770 |
| 2022-12-01 | 172.50 | 180.00 | 171.30 | 177.00 | 177.00 | 158,412 |
| 2022-11-30 | 172.50 | 174.00 | 170.50 | 172.50 | 172.50 | 113,032 |
| 2022-11-29 | 177.22 | 177.22 | 170.00 | 172.50 | 172.50 | 121,939 |
| 2022-11-28 | 184.66 | 184.66 | 176.00 | 177.50 | 177.50 | 87,844 |
| 2022-11-25 | 185.00 | 185.10 | 180.00 | 185.00 | 185.00 | 146,960 |
| 2022-11-24 | 182.50 | 185.00 | 181.25 | 182.50 | 182.50 | 76,570 |
| 2022-11-23 | 182.50 | 185.00 | 182.50 | 182.50 | 182.50 | 70,855 |
| 2022-11-22 | 185.00 | 186.74 | 180.00 | 182.50 | 182.50 | 414,107 |
| 2022-11-21 | 185.00 | 187.00 | 180.00 | 185.00 | 185.00 | 837,224 |
| 2022-11-18 | 184.00 | 187.00 | 179.51 | 184.00 | 184.00 | 300,014 |
| 2022-11-17 | 180.50 | 188.00 | 178.00 | 184.00 | 184.00 | 127,111 |
| 2022-11-16 | 180.00 | 182.50 | 178.67 | 180.50 | 180.50 | 111,301 |
| 2022-11-15 | 179.00 | 183.00 | 175.00 | 180.00 | 180.00 | 865,478 |
| 2022-11-14 | 180.00 | 182.10 | 177.00 | 180.00 | 180.00 | 315,115 |
| 2022-11-11 | 182.50 | 185.00 | 177.50 | 180.00 | 180.00 | 312,105 |
| 2022-11-10 | 181.50 | 183.00 | 175.00 | 181.50 | 181.50 | 382,885 |
| 2022-11-09 | 187.50 | 189.70 | 176.00 | 180.00 | 180.00 | 345,208 |
| 2022-11-08 | 171.00 | 187.00 | 165.00 | 185.00 | 185.00 | 479,266 |
| 2022-11-07 | 168.00 | 170.00 | 165.00 | 168.50 | 168.50 | 291,620 |
| 2022-11-04 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | 251,288 |
| 2022-11-03 | 176.50 | 178.00 | 168.10 | 169.00 | 169.00 | 235,929 |
| 2022-11-02 | 174.50 | 180.00 | 173.60 | 177.00 | 177.00 | 425,480 |
| 2022-11-01 | 167.80 | 177.00 | 167.80 | 174.50 | 174.50 | 422,775 |
| 2022-10-31 | 161.50 | 170.00 | 160.00 | 165.00 | 165.00 | 315,253 |
| 2022-10-28 | 157.90 | 164.50 | 157.90 | 161.50 | 161.50 | 347,586 |
| 2022-10-27 | 152.50 | 159.60 | 150.26 | 156.00 | 156.00 | 195,398 |
| 2022-10-26 | 157.50 | 160.00 | 150.00 | 152.50 | 152.50 | 131,354 |
| 2022-10-25 | 151.28 | 161.00 | 151.28 | 157.50 | 157.50 | 489,265 |
| 2022-10-24 | 144.90 | 155.00 | 144.90 | 150.50 | 150.50 | 1,570,622 |
| 2022-10-21 | 140.50 | 145.00 | 139.26 | 142.50 | 142.50 | 170,565 |
| 2022-10-20 | 140.50 | 141.00 | 140.00 | 140.50 | 140.50 | 51,236 |
| 2022-10-19 | 140.50 | 140.50 | 136.00 | 140.50 | 140.50 | 34,726 |
| 2022-10-18 | 136.50 | 142.00 | 136.50 | 140.50 | 140.50 | 252,768 |
| 2022-10-17 | 136.50 | 137.94 | 136.50 | 136.50 | 136.50 | 85,856 |
| 2022-10-14 | 134.50 | 139.84 | 133.00 | 136.50 | 136.50 | 101,906 |
| 2022-10-13 | 134.50 | 135.00 | 133.00 | 134.50 | 134.50 | 8,594 |
| 2022-10-12 | 135.50 | 135.66 | 133.51 | 134.50 | 134.50 | 110,620 |
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.