Zoo Digital Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 91,598 |
| 2025-05-21 | 9.150 | 9.500 | 8.860 | 9.250 | 9.250 | 10,383 |
| 2025-05-20 | 9.220 | 9.220 | 8.950 | 9.150 | 9.150 | 252,351 |
| 2025-05-19 | 9.000 | 9.500 | 9.000 | 9.300 | 9.300 | 188,790 |
| 2025-05-16 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 140,682 |
| 2025-05-15 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 209,347 |
| 2025-05-14 | 8.850 | 9.160 | 8.830 | 8.850 | 8.850 | 78,988 |
| 2025-05-13 | 8.750 | 9.180 | 8.525 | 8.850 | 8.850 | 413,990 |
| 2025-05-12 | 9.250 | 9.500 | 9.000 | 9.220 | 9.220 | 307,689 |
| 2025-05-09 | 9.700 | 9.700 | 9.000 | 9.250 | 9.250 | 816,849 |
| 2025-05-08 | 10.250 | 10.500 | 9.250 | 9.750 | 9.750 | 888,472 |
| 2025-05-07 | 10.250 | 10.500 | 10.000 | 10.125 | 10.125 | 365,989 |
| 2025-05-06 | 12.125 | 12.500 | 10.150 | 10.500 | 10.500 | 972,750 |
| 2025-05-02 | 12.125 | 12.500 | 12.000 | 12.250 | 12.250 | 162,280 |
| 2025-05-01 | 12.125 | 12.463 | 11.750 | 12.125 | 12.125 | 319,350 |
| 2025-04-30 | 12.750 | 12.750 | 12.000 | 12.125 | 12.125 | 580,635 |
| 2025-04-29 | 11.875 | 13.000 | 11.500 | 12.500 | 12.500 | 739,544 |
| 2025-04-28 | 11.750 | 12.250 | 11.500 | 11.500 | 11.500 | 198,531 |
| 2025-04-25 | 11.250 | 12.000 | 11.000 | 12.000 | 12.000 | 398,999 |
| 2025-04-24 | 10.750 | 11.500 | 10.500 | 11.250 | 11.250 | 252,197 |
| 2025-04-23 | 11.500 | 11.750 | 10.200 | 10.750 | 10.750 | 738,229 |
| 2025-04-22 | 11.375 | 12.000 | 11.375 | 11.500 | 11.500 | 430,226 |
| 2025-04-17 | 11.125 | 12.000 | 11.000 | 11.250 | 11.250 | 1,093,820 |
| 2025-04-16 | 10.250 | 11.500 | 10.000 | 11.125 | 11.125 | 688,872 |
| 2025-04-15 | 9.850 | 10.555 | 9.805 | 10.500 | 10.500 | 280,386 |
| 2025-04-14 | 9.425 | 10.019 | 9.425 | 9.850 | 9.850 | 406,843 |
| 2025-04-11 | 9.250 | 9.300 | 9.000 | 9.250 | 9.250 | 292,536 |
| 2025-04-10 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 600,274 |
| 2025-04-09 | 8.750 | 9.500 | 8.500 | 9.250 | 9.250 | 477,264 |
| 2025-04-08 | 8.900 | 9.240 | 8.340 | 9.000 | 9.000 | 695,869 |
| 2025-04-07 | 8.750 | 9.000 | 8.400 | 8.750 | 8.750 | 740,127 |
| 2025-04-04 | 9.500 | 10.000 | 8.460 | 8.600 | 8.600 | 304,658 |
| 2025-04-03 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 518,045 |
| 2025-04-02 | 9.750 | 9.900 | 9.500 | 9.750 | 9.750 | 134,595 |
| 2025-04-01 | 9.500 | 10.000 | 9.500 | 9.750 | 9.750 | 316,719 |
| 2025-03-31 | 10.125 | 10.250 | 9.100 | 9.500 | 9.500 | 686,555 |
| 2025-03-28 | 10.625 | 10.750 | 10.000 | 10.125 | 10.125 | 552,967 |
| 2025-03-27 | 10.625 | 10.750 | 10.280 | 10.625 | 10.625 | 25,630 |
| 2025-03-26 | 10.625 | 10.750 | 10.500 | 10.625 | 10.625 | 309,976 |
| 2025-03-25 | 10.875 | 11.000 | 10.500 | 10.750 | 10.750 | 161,672 |
| 2025-03-24 | 10.875 | 11.000 | 10.750 | 10.875 | 10.875 | 73,859 |
| 2025-03-21 | 10.875 | 11.000 | 10.750 | 10.875 | 10.875 | 408,482 |
| 2025-03-20 | 10.750 | 11.000 | 10.680 | 10.875 | 10.875 | 459,003 |
| 2025-03-19 | 10.875 | 11.000 | 10.500 | 10.750 | 10.750 | 174,926 |
| 2025-03-18 | 10.875 | 11.500 | 10.500 | 10.875 | 10.875 | 589,842 |
| 2025-03-17 | 11.250 | 11.500 | 10.755 | 10.875 | 10.875 | 762,684 |
| 2025-03-14 | 11.000 | 11.500 | 10.500 | 11.250 | 11.250 | 638,437 |
| 2025-03-13 | 10.250 | 11.500 | 10.000 | 11.000 | 11.000 | 1,527,032 |
| 2025-03-12 | 10.500 | 10.500 | 9.500 | 10.250 | 10.250 | 882,453 |
| 2025-03-11 | 10.875 | 11.000 | 10.000 | 10.700 | 10.700 | 1,631,703 |
| 2025-03-10 | 13.000 | 13.500 | 10.000 | 10.875 | 10.875 | 13,448,900 |
| 2025-03-07 | 13.250 | 13.500 | 12.500 | 13.250 | 13.250 | 178,737 |
| 2025-03-06 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 139,407 |
| 2025-03-05 | 13.500 | 14.500 | 12.900 | 12.900 | 12.900 | 691,763 |
| 2025-03-04 | 14.500 | 15.000 | 13.000 | 13.500 | 13.500 | 416,688 |
| 2025-03-03 | 14.250 | 15.500 | 14.000 | 14.500 | 14.500 | 1,409,329 |
| 2025-02-28 | 12.625 | 15.000 | 12.400 | 15.000 | 15.000 | 4,028,305 |
| 2025-02-27 | 11.875 | 12.900 | 11.750 | 12.250 | 12.250 | 3,872,319 |
| 2025-02-26 | 11.750 | 12.500 | 11.500 | 11.950 | 11.950 | 2,028,502 |
| 2025-02-25 | 14.000 | 14.000 | 11.550 | 11.550 | 11.550 | 2,849,755 |
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.