ZOO Digital Group plc (AIM:ZOO)
London
· Delayed Price · Currency is GBP · Price in GBX 10.26
-0.24 (-2.29%)
Dec 5, 2025, 4:26 PM GMT+1
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.75 | 10.00 | 10.25 | 10.25 | -2.38% | 120,916 |
| Dec 4, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 59,916 |
| Dec 3, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 63,576 |
| Dec 2, 2025 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 169,245 |
| Dec 1, 2025 | 10.25 | 11.50 | 10.00 | 10.75 | 10.75 | 4.88% | 718,313 |
| Nov 28, 2025 | 10.25 | 10.34 | 10.05 | 10.25 | 10.25 | - | 248,109 |
| Nov 27, 2025 | 10.25 | 10.48 | 10.06 | 10.25 | 10.25 | - | 14,815 |
| Nov 26, 2025 | 10.25 | 10.35 | 10.06 | 10.25 | 10.25 | - | 84,107 |
| Nov 25, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 18,479 |
| Nov 24, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 154,650 |
| Nov 21, 2025 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 70,000 |
| Nov 20, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 234,140 |
| Nov 19, 2025 | 10.00 | 12.50 | 10.00 | 10.75 | 10.75 | 10.26% | 3,376,111 |
| Nov 18, 2025 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | - | 316,333 |
| Nov 17, 2025 | 9.75 | 9.85 | 9.50 | 9.75 | 9.75 | - | 172,685 |
| Nov 14, 2025 | 10.25 | 10.50 | 9.26 | 9.75 | 9.75 | -4.88% | 549,595 |
| Nov 13, 2025 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 24,578 |
| Nov 12, 2025 | 10.25 | 11.00 | 10.26 | 10.50 | 10.50 | 2.44% | 75,666 |
| Nov 11, 2025 | 10.25 | 10.50 | 10.10 | 10.25 | 10.25 | - | 602,291 |
| Nov 10, 2025 | 10.25 | 10.35 | 10.08 | 10.25 | 10.25 | - | 73,157 |
| Nov 7, 2025 | 10.25 | 10.38 | 10.00 | 10.25 | 10.25 | - | 365,725 |
| Nov 6, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 381,177 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 596,567 |
| Nov 4, 2025 | 10.25 | 11.10 | 10.00 | 11.00 | 11.00 | 7.32% | 615,061 |
| Nov 3, 2025 | 10.63 | 10.75 | 10.00 | 10.25 | 10.25 | -3.53% | 314,694 |
| Oct 31, 2025 | 11.13 | 11.50 | 10.25 | 10.63 | 10.63 | -4.49% | 365,097 |
| Oct 30, 2025 | 11.25 | 11.50 | 10.75 | 11.13 | 11.13 | 1.14% | 140,546 |
| Oct 29, 2025 | 11.00 | 11.04 | 10.55 | 11.00 | 11.00 | - | 22,793 |
| Oct 28, 2025 | 11.25 | 12.00 | 10.50 | 11.00 | 11.00 | -2.22% | 238,708 |
| Oct 27, 2025 | 10.75 | 12.00 | 10.50 | 11.25 | 11.25 | 4.65% | 200,961 |
| Oct 24, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 42,123 |
| Oct 23, 2025 | 10.75 | 10.95 | 10.65 | 10.75 | 10.75 | - | 15,984 |
| Oct 22, 2025 | 10.75 | 11.00 | 10.60 | 10.75 | 10.75 | - | 350,930 |
| Oct 21, 2025 | 11.00 | 11.24 | 10.50 | 10.75 | 10.75 | -2.27% | 116,804 |
| Oct 20, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 55,637 |
| Oct 17, 2025 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -6.25% | 465,545 |
| Oct 16, 2025 | 11.00 | 12.50 | 11.19 | 12.00 | 12.00 | 9.09% | 745,883 |
| Oct 15, 2025 | 10.75 | 11.24 | 10.50 | 11.00 | 11.00 | 2.33% | 221,863 |
| Oct 14, 2025 | 10.75 | 11.00 | 10.55 | 10.75 | 10.75 | - | 102,648 |
| Oct 13, 2025 | 11.25 | 11.50 | 10.67 | 10.75 | 10.75 | -4.44% | 257,432 |
| Oct 10, 2025 | 11.25 | 11.50 | 10.15 | 11.25 | 11.25 | - | 80,021 |
| Oct 9, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 54,505 |
| Oct 8, 2025 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 130,834 |
| Oct 7, 2025 | 12.25 | 12.50 | 11.25 | 11.50 | 11.50 | -6.12% | 410,215 |
| Oct 6, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 58,504 |
| Oct 3, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 62,372 |
| Oct 2, 2025 | 12.25 | 13.00 | 12.00 | 12.25 | 12.25 | - | 276,568 |
| Oct 1, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 160,031 |
| Sep 30, 2025 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 129,737 |
| Sep 29, 2025 | 14.25 | 14.00 | 12.00 | 12.75 | 12.75 | -0.78% | 553,095 |
| Sep 26, 2025 | 12.00 | 15.00 | 11.65 | 12.85 | 12.85 | 7.08% | 2,394,529 |
| Sep 25, 2025 | 12.50 | 13.50 | 11.50 | 12.00 | 12.00 | 2.13% | 760,579 |
| Sep 24, 2025 | 11.75 | 12.25 | 11.50 | 11.75 | 11.75 | - | 14,858 |
| Sep 23, 2025 | 11.75 | 12.00 | 11.55 | 11.75 | 11.75 | - | 168,649 |
| Sep 22, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 43,578 |
| Sep 19, 2025 | 11.75 | 12.00 | 11.25 | 11.75 | 11.75 | - | 49,059 |
| Sep 18, 2025 | 11.75 | 11.80 | 11.50 | 11.75 | 11.75 | - | 137,041 |
| Sep 17, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 23,029 |
| Sep 16, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 13,761 |
| Sep 15, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 140,090 |
| Sep 12, 2025 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | -4.08% | 941,488 |
| Sep 11, 2025 | 12.25 | 12.01 | 11.75 | 12.25 | 12.25 | - | 16,994 |
| Sep 10, 2025 | 12.25 | 12.37 | 12.00 | 12.25 | 12.25 | - | 14,754 |
| Sep 9, 2025 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 41,625 |
| Sep 8, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 13,920 |
| Sep 5, 2025 | 12.75 | 12.78 | 12.50 | 12.75 | 12.75 | - | 228,267 |
| Sep 4, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 184,553 |
| Sep 3, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 2.00% | 82,055 |
| Sep 2, 2025 | 12.75 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 34,501 |
| Sep 1, 2025 | 13.25 | 13.50 | 12.61 | 12.75 | 12.75 | -4.14% | 153,411 |
| Aug 29, 2025 | 13.25 | 13.50 | 13.00 | 13.30 | 13.30 | -1.48% | 46,457 |
| Aug 28, 2025 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 101,543 |
| Aug 27, 2025 | 13.25 | 13.50 | 13.13 | 13.25 | 13.25 | - | 12,621 |
| Aug 26, 2025 | 13.75 | 14.00 | 13.00 | 13.25 | 13.25 | -3.64% | 168,641 |
| Aug 22, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 11,391 |
| Aug 21, 2025 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 68,755 |
| Aug 20, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 476,655 |
| Aug 19, 2025 | 13.75 | 14.50 | 13.55 | 14.00 | 14.00 | 1.82% | 89,262 |
| Aug 18, 2025 | 14.00 | 14.50 | 13.00 | 13.75 | 13.75 | - | 574,582 |
| Aug 15, 2025 | 13.75 | 14.50 | 13.50 | 13.75 | 13.75 | - | 216,235 |
| Aug 14, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 40,316 |
| Aug 13, 2025 | 14.00 | 14.10 | 13.40 | 13.75 | 13.75 | -1.79% | 117,097 |
| Aug 12, 2025 | 14.75 | 15.00 | 13.00 | 14.00 | 14.00 | 5.66% | 1,659,471 |
| Aug 11, 2025 | 13.00 | 13.50 | 12.50 | 13.25 | 13.25 | 1.92% | 363,415 |
| Aug 8, 2025 | 13.00 | 13.50 | 12.56 | 13.00 | 13.00 | - | 67,951 |
| Aug 7, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 74,107 |
| Aug 6, 2025 | 13.25 | 13.50 | 12.62 | 13.00 | 13.00 | -1.89% | 85,284 |
| Aug 5, 2025 | 13.25 | 13.50 | 13.03 | 13.25 | 13.25 | - | 38,724 |
| Aug 4, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 56,856 |
| Aug 1, 2025 | 13.75 | 14.50 | 13.00 | 13.25 | 13.25 | -3.64% | 37,025 |
| Jul 31, 2025 | 14.00 | 14.50 | 13.00 | 13.75 | 13.75 | -1.79% | 16,596 |
| Jul 30, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 49,449 |
| Jul 29, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 93,087 |
| Jul 28, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 58,383 |
| Jul 25, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 59,597 |
| Jul 24, 2025 | 13.75 | 15.00 | 13.25 | 14.00 | 14.00 | 1.82% | 344,185 |
| Jul 23, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 219,095 |
| Jul 22, 2025 | 13.75 | 15.00 | 13.50 | 13.75 | 13.75 | 1.85% | 201,614 |
| Jul 21, 2025 | 13.75 | 14.00 | 13.45 | 13.50 | 13.50 | -1.82% | 37,300 |
| Jul 18, 2025 | 14.75 | 15.00 | 13.62 | 13.75 | 13.75 | -6.78% | 526,000 |