Zoo Digital Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	111.50	114.80	110.40	112.50	112.50	57,226
2022-07-14	107.90	113.00	107.90	111.50	111.50	92,741
2022-07-13	107.50	110.00	107.50	107.50	107.50	1,247,215
2022-07-12	107.50	109.05	106.55	107.50	107.50	64,260
2022-07-11	111.50	113.00	105.25	107.50	107.50	77,476
2022-07-08	112.50	113.00	110.00	111.50	111.50	84,696
2022-07-07	111.00	119.00	110.22	112.50	112.50	295,974
2022-07-06	103.50	108.00	101.05	105.50	105.50	98,317
2022-07-05	108.00	110.40	108.00	109.00	109.00	103,451
2022-07-04	102.00	110.00	101.04	107.50	107.50	82,875
2022-07-01	103.00	103.50	101.00	102.00	102.00	35,535
2022-06-30	104.42	104.42	101.00	103.00	103.00	53,043
2022-06-29	103.00	108.00	101.00	105.00	105.00	15,852
2022-06-28	109.00	109.05	101.25	103.00	103.00	111,353
2022-06-27	103.17	110.00	103.17	109.00	109.00	131,885
2022-06-24	102.00	104.00	99.200	102.50	102.50	39,747
2022-06-23	104.00	104.00	100.00	102.00	102.00	29,307
2022-06-22	106.00	108.40	102.00	104.00	104.00	15,665
2022-06-21	102.00	107.85	102.00	106.50	106.50	57,937
2022-06-20	102.50	103.50	100.18	101.50	101.50	159,497
2022-06-17	102.50	105.00	100.00	102.50	102.50	63,633
2022-06-16	103.50	103.50	103.20	103.50	103.50	500
2022-06-15	103.50	105.00	100.00	105.00	105.00	28,243
2022-06-14	106.50	107.00	102.00	103.50	103.50	23,662
2022-06-13	112.00	112.00	105.15	106.50	106.50	47,387
2022-06-10	112.50	112.50	110.00	112.50	112.50	37,030
2022-06-09	111.50	115.00	110.00	112.50	112.50	24,019
2022-06-08	112.50	113.10	110.55	111.50	111.50	19,246
2022-06-07	114.00	118.00	110.00	112.50	112.50	94,832
2022-06-06	115.00	115.00	112.36	115.00	115.00	9,843
2022-06-01	115.00	115.00	112.36	115.00	115.00	2,455
2022-05-31	115.50	115.88	112.00	115.00	115.00	50,974
2022-05-30	111.24	116.70	111.24	115.00	115.00	71,631
2022-05-27	105.84	112.40	105.84	109.50	109.50	195,121
2022-05-26	105.50	107.00	103.00	105.00	105.00	234,635
2022-05-25	105.50	105.89	105.06	105.50	105.50	6,392
2022-05-24	106.50	108.00	105.00	105.50	105.50	41,486
2022-05-23	110.32	110.32	104.50	104.50	104.50	122,509
2022-05-20	111.50	114.00	110.00	112.50	112.50	12,041
2022-05-19	111.50	112.22	109.30	111.50	111.50	3,081
2022-05-18	112.56	112.56	109.30	111.50	111.50	23,494
2022-05-17	113.00	113.74	111.00	113.50	113.50	430,639
2022-05-16	113.50	115.00	109.54	113.00	113.00	37,909
2022-05-13	112.00	115.00	109.36	113.50	113.50	53,825
2022-05-12	115.00	116.00	108.20	112.00	112.00	81,996
2022-05-11	112.50	115.00	111.00	115.00	115.00	72,129
2022-05-10	117.00	118.00	110.26	112.50	112.50	264,000
2022-05-09	116.00	117.00	114.00	117.00	117.00	29,677
2022-05-06	117.00	117.00	114.00	117.00	117.00	4,712
2022-05-05	115.00	118.00	110.00	117.00	117.00	109,834
2022-05-04	116.50	116.50	115.00	116.50	116.50	43,115
2022-05-03	118.50	120.50	115.00	116.50	116.50	65,423
2022-04-29	118.00	122.00	117.60	118.50	118.50	28,709
2022-04-28	117.50	119.40	115.00	116.00	116.00	19,249
2022-04-27	119.50	122.00	115.00	118.50	118.50	7,182
2022-04-26	123.50	126.40	115.00	119.50	119.50	235,088
2022-04-25	117.00	124.00	116.10	123.50	123.50	357,146
2022-04-22	113.00	113.00	111.93	113.00	113.00	16,842
2022-04-21	113.00	113.74	112.26	113.00	113.00	9,883
2022-04-20	113.84	113.84	110.00	113.00	113.00	240,308

← NewerPage 19 of 22 · 1,262 trading daysOlder →

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.