Zoo Digital Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	136.50	136.55	135.75	136.50	136.50	41,568
2022-01-20	131.00	140.00	131.00	136.50	136.50	165,228
2022-01-19	130.50	132.50	130.50	130.50	130.50	12,367
2022-01-18	129.00	133.00	128.00	130.50	130.50	33,292
2022-01-17	132.50	132.85	132.07	132.50	132.50	30,638
2022-01-14	133.00	133.00	129.50	132.50	132.50	133,077
2022-01-13	133.00	133.75	132.00	133.00	133.00	175,928
2022-01-12	133.00	133.86	132.00	133.00	133.00	74,079
2022-01-11	130.10	134.00	130.10	133.00	133.00	38,154
2022-01-10	129.00	134.00	126.00	130.00	130.00	16,651
2022-01-07	129.00	135.00	128.00	129.00	129.00	55,500
2022-01-06	132.50	136.00	129.00	136.00	136.00	122,897
2022-01-05	129.50	135.00	128.00	132.50	132.50	27,934
2022-01-04	125.00	132.00	122.00	129.50	129.50	88,145
2021-12-31	125.00	128.00	125.00	125.00	125.00	14,348
2021-12-30	123.50	126.79	123.50	124.50	124.50	35,605
2021-12-29	112.50	122.95	110.00	121.50	121.50	80,478
2021-12-24	112.50	114.80	112.50	112.50	112.50	860
2021-12-23	112.50	113.34	110.00	112.50	112.50	875,007
2021-12-22	112.50	113.48	110.15	112.50	112.50	2,890
2021-12-21	113.90	113.90	108.19	112.50	112.50	20,241
2021-12-20	114.00	118.00	110.00	114.00	114.00	26,069
2021-12-17	116.00	116.00	114.00	116.00	116.00	6,211
2021-12-16	116.00	116.00	114.12	116.00	116.00	5,971
2021-12-15	116.00	118.00	114.25	116.00	116.00	54,375
2021-12-14	117.00	118.00	113.00	116.00	116.00	118,792
2021-12-13	117.00	117.00	114.00	117.00	117.00	25,293
2021-12-10	117.50	117.50	116.36	117.50	117.50	1,665
2021-12-09	117.50	119.00	115.00	117.50	117.50	8,175
2021-12-08	118.50	119.80	115.09	117.50	117.50	80,960
2021-12-07	122.50	125.00	117.00	118.50	118.50	273,231
2021-12-06	124.50	127.00	122.00	123.50	123.50	223,160
2021-12-03	124.50	126.00	122.50	124.50	124.50	1,696,584
2021-12-02	121.00	127.00	120.00	124.50	124.50	79,426
2021-12-01	121.00	122.00	121.00	121.00	121.00	25,579
2021-11-30	120.00	121.91	118.08	121.00	121.00	61,751
2021-11-29	124.20	124.20	119.00	121.00	121.00	98,286
2021-11-26	127.50	130.00	121.00	125.50	125.50	47,681
2021-11-25	128.50	129.72	127.00	128.50	128.50	41,415
2021-11-24	128.50	130.00	127.09	128.50	128.50	40,197
2021-11-23	127.50	130.00	127.00	128.50	128.50	34,409
2021-11-22	129.50	130.00	128.00	129.00	129.00	35,350
2021-11-19	129.50	130.70	128.00	129.50	129.50	28,256
2021-11-18	129.86	129.86	128.00	129.50	129.50	8,138
2021-11-17	130.00	131.94	129.86	130.00	130.00	12,633
2021-11-16	130.00	131.94	129.86	130.00	130.00	2,349
2021-11-15	130.00	132.00	128.00	130.00	130.00	65,644
2021-11-12	130.00	132.00	128.99	130.00	130.00	30,478
2021-11-11	130.00	132.00	128.00	130.00	130.00	112,069
2021-11-10	132.50	136.00	128.00	130.00	130.00	211,476
2021-11-09	129.50	130.95	127.90	129.50	129.50	14,067
2021-11-08	129.50	131.00	127.54	129.50	129.50	16,208
2021-11-05	129.50	132.00	126.00	129.50	129.50	67,034
2021-11-04	125.70	133.00	125.70	129.50	129.50	207,809
2021-11-03	125.50	127.09	123.26	125.50	125.50	38,627
2021-11-02	125.50	126.10	123.00	125.50	125.50	46,411
2021-11-01	126.50	127.15	124.00	125.00	125.00	21,811
2021-10-29	127.50	129.00	125.00	126.50	126.50	70,977
2021-10-28	127.50	130.00	127.10	127.50	127.50	48,722
2021-10-27	130.00	130.44	125.57	127.50	127.50	29,200

← NewerPage 21 of 22 · 1,269 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.