Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 120.50 | 121.79 | 113.00 | 115.50 | 115.50 | 88,886 |
| 2022-04-14 | 120.50 | 122.05 | 118.50 | 120.50 | 120.50 | 29,075 |
| 2022-04-13 | 120.50 | 122.25 | 118.10 | 120.50 | 120.50 | 9,583 |
| 2022-04-12 | 120.50 | 123.94 | 118.40 | 120.50 | 120.50 | 65,119 |
| 2022-04-11 | 121.50 | 123.00 | 116.13 | 120.50 | 120.50 | 153,489 |
| 2022-04-08 | 119.00 | 122.95 | 115.00 | 120.50 | 120.50 | 31,582 |
| 2022-04-07 | 119.00 | 122.00 | 115.00 | 119.00 | 119.00 | 24,091 |
| 2022-04-06 | 120.00 | 122.00 | 117.90 | 119.00 | 119.00 | 18,523 |
| 2022-04-05 | 120.50 | 123.00 | 111.00 | 120.00 | 120.00 | 127,076 |
| 2022-04-04 | 120.50 | 125.00 | 119.00 | 120.50 | 120.50 | 11,485 |
| 2022-04-01 | 120.50 | 122.30 | 118.50 | 120.50 | 120.50 | 20,259 |
| 2022-03-31 | 120.50 | 123.00 | 117.98 | 120.50 | 120.50 | 40,051 |
| 2022-03-30 | 120.50 | 123.00 | 118.57 | 120.50 | 120.50 | 24,621 |
| 2022-03-29 | 120.50 | 124.00 | 117.55 | 120.50 | 120.50 | 47,560 |
| 2022-03-28 | 122.50 | 124.47 | 116.90 | 120.50 | 120.50 | 36,298 |
| 2022-03-25 | 121.50 | 125.00 | 121.44 | 122.50 | 122.50 | 80,698 |
| 2022-03-24 | 125.50 | 125.50 | 120.00 | 121.50 | 121.50 | 50,182 |
| 2022-03-23 | 127.50 | 129.00 | 123.40 | 126.00 | 126.00 | 62,674 |
| 2022-03-22 | 128.50 | 131.77 | 117.20 | 127.50 | 127.50 | 270,300 |
| 2022-03-21 | 115.00 | 122.79 | 113.00 | 121.50 | 121.50 | 55,793 |
| 2022-03-18 | 113.65 | 119.90 | 113.65 | 115.00 | 115.00 | 60,598 |
| 2022-03-17 | 107.00 | 115.00 | 105.00 | 112.50 | 112.50 | 43,908 |
| 2022-03-16 | 106.50 | 109.00 | 104.44 | 107.00 | 107.00 | 18,504 |
| 2022-03-15 | 108.00 | 108.60 | 101.00 | 106.50 | 106.50 | 64,447 |
| 2022-03-14 | 101.50 | 109.00 | 100.05 | 108.00 | 108.00 | 156,939 |
| 2022-03-11 | 101.00 | 102.40 | 99.313 | 101.50 | 101.50 | 49,857 |
| 2022-03-10 | 99.000 | 102.79 | 98.691 | 101.00 | 101.00 | 148,040 |
| 2022-03-09 | 102.00 | 102.11 | 99.000 | 99.000 | 99.000 | 82,986 |
| 2022-03-08 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 24,400 |
| 2022-03-07 | 99.000 | 101.60 | 96.200 | 96.400 | 96.400 | 136,766 |
| 2022-03-04 | 107.50 | 108.00 | 98.000 | 99.000 | 99.000 | 50,118 |
| 2022-03-03 | 111.00 | 113.00 | 105.00 | 107.50 | 107.50 | 56,518 |
| 2022-03-02 | 116.50 | 116.50 | 108.00 | 111.00 | 111.00 | 56,350 |
| 2022-03-01 | 121.00 | 124.00 | 115.55 | 117.50 | 117.50 | 21,663 |
| 2022-02-28 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 33,116 |
| 2022-02-25 | 118.00 | 123.00 | 117.22 | 121.00 | 121.00 | 34,371 |
| 2022-02-24 | 125.00 | 126.50 | 116.00 | 117.50 | 117.50 | 69,832 |
| 2022-02-23 | 126.00 | 128.00 | 125.00 | 126.50 | 126.50 | 856,496 |
| 2022-02-22 | 126.50 | 128.00 | 121.55 | 126.00 | 126.00 | 57,883 |
| 2022-02-21 | 126.50 | 127.00 | 125.86 | 126.50 | 126.50 | 23,955 |
| 2022-02-18 | 127.07 | 127.07 | 125.86 | 126.50 | 126.50 | 96,358 |
| 2022-02-17 | 131.42 | 131.42 | 127.50 | 128.00 | 128.00 | 34,317 |
| 2022-02-16 | 129.50 | 131.60 | 127.00 | 131.50 | 131.50 | 109,751 |
| 2022-02-15 | 131.00 | 131.22 | 129.00 | 129.50 | 129.50 | 24,656 |
| 2022-02-14 | 136.50 | 137.00 | 129.00 | 131.00 | 131.00 | 28,919 |
| 2022-02-11 | 137.50 | 138.55 | 134.00 | 136.50 | 136.50 | 19,062 |
| 2022-02-10 | 137.50 | 138.97 | 136.06 | 137.50 | 137.50 | 20,951 |
| 2022-02-09 | 135.50 | 137.99 | 135.50 | 137.50 | 137.50 | 76,962 |
| 2022-02-08 | 135.50 | 137.00 | 133.00 | 135.00 | 135.00 | 91,850 |
| 2022-02-07 | 135.50 | 137.65 | 134.00 | 135.50 | 135.50 | 25,992 |
| 2022-02-04 | 137.50 | 140.00 | 132.00 | 135.50 | 135.50 | 71,256 |
| 2022-02-03 | 138.00 | 140.00 | 137.16 | 138.00 | 138.00 | 156,448 |
| 2022-02-02 | 144.50 | 144.50 | 135.00 | 138.00 | 138.00 | 65,721 |
| 2022-02-01 | 145.00 | 146.50 | 142.35 | 144.50 | 144.50 | 115,147 |
| 2022-01-31 | 147.00 | 150.00 | 142.00 | 145.00 | 145.00 | 56,742 |
| 2022-01-28 | 145.45 | 149.84 | 145.45 | 147.00 | 147.00 | 303,969 |
| 2022-01-27 | 140.50 | 147.00 | 138.60 | 144.50 | 144.50 | 647,279 |
| 2022-01-26 | 139.50 | 144.00 | 135.63 | 143.00 | 143.00 | 280,906 |
| 2022-01-25 | 130.00 | 133.00 | 127.00 | 130.00 | 130.00 | 65,516 |
| 2022-01-24 | 136.50 | 140.00 | 125.00 | 130.00 | 130.00 | 623,414 |
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.