1. Share Prices

  2. Zoo Digital Group PLC (ZOO)

13.00p+0.00 (+0.00%)07 Aug 2025, 15:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zoo Digital Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202513.25p13.50p12.62p13.00p85,284
Aug 5, 202513.25p13.50p13.03p13.25p38,723
Aug 4, 202513.25p13.50p13.00p13.25p56,855
Aug 1, 202513.75p14.50p13.00p13.25p37,024
Jul 31, 202514.00p14.50p13.00p13.75p16,596
Jul 30, 202514.00p14.50p13.50p14.00p49,449
Jul 29, 202514.00p14.50p13.50p14.00p93,087
Jul 28, 202514.00p14.50p13.50p14.00p58,382
Jul 25, 202514.00p14.50p13.50p14.00p59,597
Jul 24, 202513.75p15.00p13.25p14.00p344,184
Jul 23, 202513.75p14.00p13.50p13.75p219,095
Jul 22, 202513.75p15.00p13.50p13.75p201,613
Jul 21, 202513.90p14.00p13.45p13.50p37,300
Jul 18, 202514.75p15.00p13.62p13.75p525,999
Jul 17, 202515.50p16.00p14.50p14.75p426,058
Jul 16, 202515.75p16.00p15.10p15.50p102,838
Jul 15, 202515.75p16.00p15.20p15.75p298,188
Jul 14, 202516.00p16.50p15.50p15.75p105,043
Jul 11, 202516.50p17.00p15.50p16.00p144,660
Jul 10, 202516.50p16.50p16.00p16.50p63,802
Jul 9, 202517.25p16.90p16.00p16.25p380,410
Jul 8, 202517.25p18.00p16.55p17.25p63,522
Jul 7, 202515.75p18.00p15.50p17.25p641,171
Jul 4, 202515.25p16.00p15.00p15.75p142,851
Jul 3, 202515.50p15.90p14.60p15.25p218,507
Jul 2, 202515.75p16.00p15.00p15.50p188,315
Jul 1, 202516.50p17.00p15.35p15.50p476,361
Jun 30, 202518.50p19.00p16.00p16.50p564,449
Jun 27, 202520.75p21.50p18.00p18.50p1,199,844
Jun 26, 202521.00p21.90p20.00p20.75p123,246
Jun 25, 202519.75p22.00p19.50p21.00p1,269,395
Jun 24, 202517.25p20.05p17.00p19.80p1,343,691
Jun 23, 202517.25p17.50p17.00p17.25p395,721
Jun 20, 202515.88p18.00p16.00p17.75p724,452
Jun 19, 202514.25p16.75p13.60p16.20p1,640,043
Jun 18, 202514.75p16.00p14.07p15.00p729,499
Jun 17, 202513.25p15.10p13.10p15.10p615,219
Jun 16, 202512.00p13.49p12.00p13.15p614,192
Jun 13, 202511.50p12.45p11.25p12.00p278,895
Jun 12, 202510.50p11.90p10.00p11.50p1,194,120
Jun 11, 202510.00p10.92p9.82p10.50p207,656
Jun 10, 20259.75p10.50p9.50p10.00p365,814
Jun 9, 202510.25p10.50p9.50p9.75p780,153
Jun 6, 20259.25p10.50p9.38p10.25p1,124,880
Jun 5, 20259.25p9.70p9.08p9.25p22,383
Jun 4, 20259.25p9.50p9.00p9.25p98,370
Jun 3, 20259.25p9.50p9.02p9.50p23,950
Jun 2, 20259.25p9.50p9.00p9.25p183,318
May 30, 20259.25p9.50p9.00p9.25p119,334
May 29, 20259.25p9.35p9.00p9.25p36,481
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intercontinental Hotels Group PLC9,400.008.29
Serco Group PLC225.147.51
Ocado Group PLC375.707.22
Harbour Energy PLC218.607.05
Raspberry Pi Holdings PLC422.004.71
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,751.13-7.05
Babcock International Group PLC944.00-6.16
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Bt Group PLC205.30-3.21