Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 135.50 | 138.00 | 133.00 | 135.50 | 135.50 | 19,976 |
| 2022-10-10 | 135.50 | 137.00 | 133.00 | 135.50 | 135.50 | 41,530 |
| 2022-10-07 | 133.00 | 140.62 | 133.00 | 138.50 | 138.50 | 388,291 |
| 2022-10-06 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | 121,680 |
| 2022-10-05 | 132.00 | 135.00 | 129.12 | 130.00 | 130.00 | 28,113 |
| 2022-10-04 | 132.50 | 134.55 | 132.50 | 132.50 | 132.50 | 5,851 |
| 2022-10-03 | 131.00 | 135.00 | 128.00 | 132.50 | 132.50 | 152,915 |
| 2022-09-30 | 131.50 | 131.80 | 129.50 | 131.00 | 131.00 | 101,663 |
| 2022-09-29 | 135.00 | 135.00 | 130.55 | 131.50 | 131.50 | 90,707 |
| 2022-09-28 | 137.15 | 137.15 | 135.00 | 136.00 | 136.00 | 75,223 |
| 2022-09-27 | 138.50 | 141.00 | 135.02 | 137.50 | 137.50 | 125,533 |
| 2022-09-26 | 140.00 | 140.00 | 136.00 | 138.50 | 138.50 | 48,082 |
| 2022-09-23 | 142.50 | 145.77 | 140.00 | 142.00 | 142.00 | 164,341 |
| 2022-09-22 | 141.00 | 145.00 | 138.00 | 142.50 | 142.50 | 249,322 |
| 2022-09-21 | 142.00 | 144.00 | 141.52 | 142.00 | 142.00 | 59,185 |
| 2022-09-20 | 133.75 | 144.00 | 133.75 | 137.00 | 137.00 | 479,242 |
| 2022-09-16 | 126.50 | 128.00 | 125.00 | 126.50 | 126.50 | 14,554 |
| 2022-09-15 | 124.00 | 128.00 | 120.50 | 126.50 | 126.50 | 82,755 |
| 2022-09-14 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | 38,851 |
| 2022-09-13 | 128.00 | 128.80 | 127.12 | 128.00 | 128.00 | 15,174 |
| 2022-09-12 | 122.74 | 129.50 | 122.74 | 128.00 | 128.00 | 119,795 |
| 2022-09-09 | 121.00 | 123.00 | 120.00 | 121.50 | 121.50 | 154,254 |
| 2022-09-08 | 121.00 | 121.38 | 119.00 | 121.00 | 121.00 | 31,758 |
| 2022-09-07 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 31,344 |
| 2022-09-06 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 78,015 |
| 2022-09-05 | 121.50 | 121.50 | 117.00 | 118.00 | 118.00 | 33,826 |
| 2022-09-02 | 119.00 | 122.00 | 118.00 | 121.50 | 121.50 | 377,753 |
| 2022-09-01 | 125.24 | 125.24 | 117.10 | 119.00 | 119.00 | 215,862 |
| 2022-08-31 | 128.50 | 129.60 | 125.00 | 126.00 | 126.00 | 97,640 |
| 2022-08-30 | 130.50 | 130.74 | 130.00 | 130.50 | 130.50 | 42,476 |
| 2022-08-26 | 133.00 | 134.00 | 130.00 | 130.50 | 130.50 | 94,838 |
| 2022-08-25 | 136.50 | 140.00 | 132.12 | 133.00 | 133.00 | 103,826 |
| 2022-08-24 | 138.00 | 140.00 | 133.60 | 136.50 | 136.50 | 21,833 |
| 2022-08-23 | 137.50 | 140.00 | 136.00 | 138.00 | 138.00 | 47,445 |
| 2022-08-22 | 134.46 | 138.00 | 134.46 | 137.50 | 137.50 | 114,955 |
| 2022-08-19 | 134.00 | 135.00 | 133.25 | 133.50 | 133.50 | 156,217 |
| 2022-08-18 | 137.50 | 138.40 | 132.00 | 134.00 | 134.00 | 219,151 |
| 2022-08-17 | 139.80 | 139.80 | 138.00 | 139.00 | 139.00 | 63,572 |
| 2022-08-16 | 142.00 | 142.00 | 138.60 | 140.00 | 140.00 | 159,151 |
| 2022-08-15 | 142.00 | 144.00 | 140.00 | 142.50 | 142.50 | 125,249 |
| 2022-08-12 | 141.50 | 144.00 | 140.75 | 142.50 | 142.50 | 63,817 |
| 2022-08-11 | 144.50 | 144.80 | 140.50 | 141.50 | 141.50 | 152,651 |
| 2022-08-10 | 144.50 | 145.50 | 143.00 | 144.50 | 144.50 | 100,054 |
| 2022-08-09 | 141.00 | 147.00 | 140.82 | 142.00 | 142.00 | 123,326 |
| 2022-08-08 | 142.00 | 143.45 | 140.24 | 141.00 | 141.00 | 26,673 |
| 2022-08-05 | 142.50 | 147.85 | 141.00 | 142.50 | 142.50 | 253,421 |
| 2022-08-04 | 142.50 | 150.00 | 140.00 | 142.50 | 142.50 | 108,888 |
| 2022-08-03 | 134.00 | 142.00 | 134.00 | 140.00 | 140.00 | 148,514 |
| 2022-08-02 | 136.00 | 138.00 | 132.00 | 134.00 | 134.00 | 71,737 |
| 2022-08-01 | 128.25 | 138.00 | 128.25 | 136.00 | 136.00 | 208,383 |
| 2022-07-29 | 125.25 | 131.00 | 125.25 | 127.50 | 127.50 | 73,850 |
| 2022-07-28 | 125.00 | 125.88 | 125.00 | 125.00 | 125.00 | 9,932 |
| 2022-07-27 | 126.00 | 126.00 | 124.84 | 125.00 | 125.00 | 68,014 |
| 2022-07-26 | 124.50 | 127.76 | 122.00 | 126.00 | 126.00 | 282,584 |
| 2022-07-25 | 123.40 | 126.00 | 123.40 | 124.50 | 124.50 | 300,632 |
| 2022-07-22 | 123.00 | 125.00 | 122.44 | 123.00 | 123.00 | 201,270 |
| 2022-07-21 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | 349,111 |
| 2022-07-20 | 118.00 | 124.00 | 117.25 | 123.00 | 123.00 | 108,884 |
| 2022-07-19 | 116.50 | 120.00 | 115.00 | 118.00 | 118.00 | 1,390,634 |
| 2022-07-18 | 112.50 | 117.75 | 110.00 | 117.00 | 117.00 | 119,724 |
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.