ZOO Digital Group plc (AIM:ZOO)
London
· Delayed Price · Currency is GBP · Price in GBX 13.50
-0.25 (-1.82%)
Mar 6, 2026, 3:08 PM GMT
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | -1.79% | 198,112 |
| Mar 4, 2026 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 168,394 |
| Mar 3, 2026 | 14.25 | 14.50 | 13.50 | 14.25 | 14.25 | - | 49,031 |
| Mar 2, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 130,506 |
| Feb 27, 2026 | 14.00 | 15.00 | 13.50 | 14.25 | 14.25 | 1.79% | 277,970 |
| Feb 26, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 96,741 |
| Feb 25, 2026 | 14.00 | 13.99 | 13.50 | 14.00 | 14.00 | - | 27,776 |
| Feb 24, 2026 | 14.25 | 15.00 | 13.50 | 14.00 | 14.00 | -1.75% | 38,066 |
| Feb 23, 2026 | 14.25 | 14.24 | 13.50 | 14.25 | 14.25 | - | 402,262 |
| Feb 20, 2026 | 15.63 | 16.00 | 13.50 | 14.25 | 14.25 | -8.80% | 402,302 |
| Feb 19, 2026 | 15.63 | 16.00 | 15.33 | 15.63 | 15.63 | - | 153,375 |
| Feb 18, 2026 | 15.63 | 16.00 | 15.25 | 15.63 | 15.63 | 2.12% | 154,304 |
| Feb 17, 2026 | 14.50 | 15.75 | 14.00 | 15.30 | 15.30 | 5.52% | 690,163 |
| Feb 16, 2026 | 14.50 | 14.70 | 14.00 | 14.50 | 14.50 | - | 80,395 |
| Feb 13, 2026 | 14.50 | 14.55 | 14.00 | 14.50 | 14.50 | - | 344,146 |
| Feb 12, 2026 | 14.50 | 14.53 | 14.00 | 14.50 | 14.50 | 1.75% | 151,974 |
| Feb 11, 2026 | 14.14 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 44,667 |
| Feb 10, 2026 | 16.00 | 16.00 | 13.50 | 14.50 | 14.50 | -10.77% | 1,144,771 |
| Feb 9, 2026 | 15.50 | 17.00 | 15.00 | 16.25 | 16.25 | 4.84% | 258,208 |
| Feb 6, 2026 | 15.63 | 17.00 | 15.00 | 15.50 | 15.50 | 0.81% | 1,164,252 |
| Feb 5, 2026 | 15.94 | 17.00 | 15.01 | 15.38 | 15.38 | -3.15% | 1,232,472 |
| Feb 4, 2026 | 13.75 | 16.00 | 13.00 | 15.88 | 15.88 | 15.45% | 2,108,107 |
| Feb 3, 2026 | 10.38 | 15.00 | 10.00 | 13.75 | 13.75 | 32.53% | 2,922,573 |
| Feb 2, 2026 | 9.25 | 11.50 | 9.35 | 10.38 | 10.38 | 12.16% | 2,316,928 |
| Jan 30, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 23,098 |
| Jan 29, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 120,226 |
| Jan 28, 2026 | 9.50 | 9.00 | 9.00 | 9.25 | 9.25 | - | 209,383 |
| Jan 27, 2026 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | -7.50% | 648,611 |
| Jan 26, 2026 | 10.00 | 10.50 | 9.75 | 10.00 | 10.00 | - | 46,933 |
| Jan 23, 2026 | 10.00 | 10.50 | 9.75 | 10.00 | 10.00 | - | 44,880 |
| Jan 22, 2026 | 10.00 | 9.75 | 9.50 | 10.00 | 10.00 | - | 91,207 |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 468,813 |
| Jan 20, 2026 | 9.90 | 10.20 | 9.50 | 10.00 | 10.00 | 2.56% | 139,244 |
| Jan 19, 2026 | 9.75 | 10.00 | 9.67 | 9.75 | 9.75 | -2.50% | 93,022 |
| Jan 16, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 111,304 |
| Jan 15, 2026 | 10.00 | 10.13 | 9.65 | 10.00 | 10.00 | - | 177,073 |
| Jan 14, 2026 | 10.00 | 10.50 | 9.91 | 10.00 | 10.00 | - | 203,633 |
| Jan 13, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 201,761 |
| Jan 12, 2026 | 10.00 | 10.18 | 9.80 | 10.00 | 10.00 | - | 576,411 |
| Jan 9, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 24,939 |
| Jan 8, 2026 | 10.00 | 10.40 | 9.50 | 10.00 | 10.00 | - | 56,387 |
| Jan 7, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 133,702 |
| Jan 6, 2026 | 10.00 | 10.18 | 9.78 | 10.00 | 10.00 | - | 104,913 |
| Jan 5, 2026 | 10.00 | 10.50 | 9.78 | 10.00 | 10.00 | - | 27,675 |
| Jan 2, 2026 | 10.00 | 10.24 | 9.50 | 10.00 | 10.00 | - | 86,685 |
| Dec 31, 2025 | 10.25 | 10.50 | 9.60 | 10.00 | 10.00 | -2.44% | 27,514 |
| Dec 30, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 177,208 |
| Dec 29, 2025 | 10.25 | 10.15 | 10.00 | 10.25 | 10.25 | - | 52,201 |
| Dec 24, 2025 | 10.21 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 157,674 |
| Dec 23, 2025 | 11.00 | 10.75 | 10.33 | 10.50 | 10.50 | -4.55% | 142,551 |
| Dec 22, 2025 | 11.00 | 10.89 | 10.50 | 11.00 | 11.00 | - | 45,212 |
| Dec 19, 2025 | 11.00 | 10.90 | 10.50 | 11.00 | 11.00 | - | 91,292 |
| Dec 18, 2025 | 11.00 | 10.95 | 10.50 | 11.00 | 11.00 | - | 11,250 |
| Dec 17, 2025 | 10.75 | 11.50 | 10.25 | 11.00 | 11.00 | 2.33% | 55,384 |
| Dec 16, 2025 | 10.75 | 10.82 | 10.25 | 10.75 | 10.75 | - | 7,363 |
| Dec 15, 2025 | 10.75 | 11.00 | 10.25 | 10.75 | 10.75 | - | 30,459 |
| Dec 12, 2025 | 11.00 | 11.50 | 10.00 | 10.75 | 10.75 | -2.27% | 21,297 |
| Dec 11, 2025 | 11.00 | 10.50 | 10.50 | 11.00 | 11.00 | - | 19,600 |
| Dec 10, 2025 | 10.66 | 11.10 | 10.61 | 11.00 | 11.00 | - | 190,535 |
| Dec 9, 2025 | 10.25 | 11.50 | 10.50 | 11.00 | 11.00 | 7.32% | 426,892 |
| Dec 8, 2025 | 10.25 | 10.50 | 10.28 | 10.25 | 10.25 | - | 61,235 |
| 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 |