ZOO Digital Group plc (ZOO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 64.00 | 65.80 | 63.00 | 64.00 | 64.00 | 149,871 |
| 25 Jul 2024 | 64.50 | 65.00 | 63.00 | 64.00 | 64.00 | 76,428 |
| 24 Jul 2024 | 66.00 | 67.00 | 62.00 | 64.50 | 64.50 | 114,364 |
| 23 Jul 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 169,457 |
| 22 Jul 2024 | 63.00 | 67.00 | 62.00 | 66.00 | 66.00 | 495,746 |
| 19 Jul 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 107,118 |
| 18 Jul 2024 | 62.50 | 64.00 | 62.00 | 63.00 | 63.00 | 203,984 |
| 17 Jul 2024 | 64.50 | 65.00 | 62.00 | 63.00 | 63.00 | 314,032 |
| 16 Jul 2024 | 64.50 | 65.00 | 64.00 | 64.50 | 64.50 | 90,844 |
| 15 Jul 2024 | 64.00 | 65.00 | 63.45 | 64.50 | 64.50 | 244,799 |
| 12 Jul 2024 | 65.00 | 66.00 | 63.35 | 64.00 | 64.00 | 249,210 |
| 11 Jul 2024 | 62.50 | 65.75 | 61.00 | 65.00 | 65.00 | 225,721 |
| 10 Jul 2024 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 46,608 |
| 09 Jul 2024 | 61.00 | 63.75 | 60.00 | 62.50 | 62.50 | 267,104 |
| 08 Jul 2024 | 62.50 | 63.00 | 60.07 | 61.00 | 61.00 | 95,996 |
| 05 Jul 2024 | 62.50 | 63.35 | 62.14 | 62.50 | 62.50 | 78,657 |
| 04 Jul 2024 | 62.50 | 64.00 | 61.63 | 62.50 | 62.50 | 41,969 |
| 03 Jul 2024 | 61.50 | 63.00 | 61.00 | 62.50 | 62.50 | 225,785 |
| 02 Jul 2024 | 63.50 | 64.00 | 61.00 | 61.50 | 61.50 | 222,116 |
| 01 Jul 2024 | 64.50 | 65.00 | 63.00 | 63.50 | 63.50 | 152,334 |
| 28 Jun 2024 | 64.50 | 65.00 | 64.16 | 64.50 | 64.50 | 60,226 |
| 27 Jun 2024 | 65.00 | 66.00 | 64.00 | 64.50 | 64.50 | 125,889 |
| 26 Jun 2024 | 64.50 | 67.00 | 63.80 | 65.00 | 65.00 | 304,243 |
| 25 Jun 2024 | 61.50 | 66.00 | 62.67 | 66.00 | 66.00 | 333,447 |
| 24 Jun 2024 | 63.00 | 63.84 | 60.38 | 61.50 | 61.50 | 391,285 |
| 21 Jun 2024 | 62.00 | 64.50 | 61.50 | 63.00 | 63.00 | 346,116 |
| 20 Jun 2024 | 63.50 | 63.95 | 61.60 | 62.00 | 62.00 | 453,899 |
| 19 Jun 2024 | 65.00 | 66.00 | 63.00 | 63.50 | 63.50 | 91,939 |
| 18 Jun 2024 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1,485,801 |
| 17 Jun 2024 | 60.50 | 65.70 | 60.60 | 65.00 | 65.00 | 646,320 |
| 14 Jun 2024 | 63.00 | 63.00 | 59.20 | 60.50 | 60.50 | 287,238 |
| 13 Jun 2024 | 63.50 | 66.00 | 61.80 | 63.00 | 63.00 | 210,649 |
| 12 Jun 2024 | 59.00 | 65.00 | 58.80 | 63.50 | 63.50 | 505,888 |
| 11 Jun 2024 | 58.00 | 60.90 | 58.00 | 59.00 | 59.00 | 378,794 |
| 10 Jun 2024 | 53.50 | 59.00 | 52.00 | 58.00 | 58.00 | 469,801 |
| 07 Jun 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 176,397 |
| 06 Jun 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 61,884 |
| 05 Jun 2024 | 54.00 | 56.00 | 52.31 | 53.50 | 53.50 | 93,035 |
| 04 Jun 2024 | 54.00 | 55.00 | 52.80 | 54.00 | 54.00 | 92,071 |
| 03 Jun 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 77,958 |
| 31 May 2024 | 52.50 | 55.00 | 52.00 | 54.00 | 54.00 | 211,278 |
| 30 May 2024 | 54.00 | 54.00 | 52.00 | 52.50 | 52.50 | 940,986 |
| 29 May 2024 | 53.00 | 55.00 | 52.00 | 53.20 | 53.20 | 244,157 |
| 28 May 2024 | 55.00 | 58.00 | 51.77 | 54.00 | 54.00 | 836,712 |
| 24 May 2024 | 55.50 | 56.00 | 54.00 | 54.50 | 54.50 | 147,511 |
| 23 May 2024 | 58.50 | 60.00 | 54.00 | 55.50 | 55.50 | 1,084,034 |
| 22 May 2024 | 59.50 | 60.00 | 56.65 | 58.50 | 58.50 | 492,855 |
| 21 May 2024 | 61.50 | 63.00 | 59.00 | 59.50 | 59.50 | 396,986 |
| 20 May 2024 | 60.00 | 63.00 | 59.60 | 61.50 | 61.50 | 603,933 |
| 17 May 2024 | 61.50 | 63.00 | 59.00 | 60.00 | 60.00 | 983,285 |
| 16 May 2024 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | 286,753 |
| 15 May 2024 | 61.00 | 64.50 | 60.00 | 61.50 | 61.50 | 759,312 |
| 14 May 2024 | 61.50 | 64.00 | 58.00 | 61.00 | 61.00 | 1,279,147 |
| 13 May 2024 | 61.00 | 64.75 | 60.00 | 61.50 | 61.50 | 1,538,104 |
| 10 May 2024 | 57.50 | 58.00 | 55.00 | 55.00 | 55.00 | 537,770 |
| 09 May 2024 | 54.00 | 58.40 | 53.20 | 57.50 | 57.50 | 1,182,343 |
| 08 May 2024 | 54.50 | 56.00 | 51.64 | 53.20 | 53.20 | 954,052 |
| 07 May 2024 | 57.00 | 63.00 | 54.00 | 54.50 | 54.50 | 1,891,985 |
| 03 May 2024 | 52.50 | 58.00 | 50.18 | 56.00 | 56.00 | 2,350,661 |
| 02 May 2024 | 43.50 | 52.00 | 43.00 | 51.50 | 51.50 | 2,991,829 |
| 01 May 2024 | 38.75 | 42.90 | 38.66 | 42.50 | 42.50 | 1,583,850 |
| 30 Apr 2024 | 36.50 | 39.50 | 36.00 | 38.50 | 38.50 | 1,301,871 |
| 29 Apr 2024 | 36.50 | 37.00 | 36.00 | 36.00 | 36.00 | 212,137 |
| 26 Apr 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 502,012 |
| 25 Apr 2024 | 36.75 | 37.00 | 36.00 | 36.50 | 36.50 | 467,417 |
| 24 Apr 2024 | 36.25 | 38.00 | 36.00 | 36.75 | 36.75 | 1,597,057 |
| 23 Apr 2024 | 37.75 | 38.40 | 36.00 | 36.25 | 36.25 | 517,331 |
| 22 Apr 2024 | 37.50 | 39.00 | 37.00 | 37.75 | 37.75 | 611,392 |
| 19 Apr 2024 | 36.50 | 38.00 | 36.00 | 37.50 | 37.50 | 459,852 |
| 18 Apr 2024 | 38.60 | 39.20 | 36.25 | 37.00 | 37.00 | 502,281 |
| 17 Apr 2024 | 39.10 | 39.20 | 38.20 | 38.60 | 38.60 | 150,096 |
| 16 Apr 2024 | 39.75 | 41.00 | 38.70 | 38.90 | 38.90 | 1,297,786 |
| 15 Apr 2024 | 39.00 | 40.50 | 38.77 | 39.75 | 39.75 | 1,858,036 |
| 12 Apr 2024 | 38.50 | 40.00 | 38.00 | 39.50 | 39.50 | 3,130,799 |
| 11 Apr 2024 | 36.00 | 38.40 | 35.50 | 38.00 | 38.00 | 1,645,555 |
| 10 Apr 2024 | 33.75 | 37.00 | 33.50 | 36.00 | 36.00 | 3,569,980 |
| 09 Apr 2024 | 32.25 | 34.00 | 31.50 | 33.75 | 33.75 | 1,643,774 |
| 08 Apr 2024 | 32.50 | 33.00 | 31.25 | 32.25 | 32.25 | 1,132,846 |
| 05 Apr 2024 | 32.50 | 33.00 | 31.25 | 32.50 | 32.50 | 166,596 |
| 04 Apr 2024 | 33.00 | 32.60 | 32.00 | 32.50 | 32.50 | 881,139 |
| 03 Apr 2024 | 33.00 | 33.40 | 32.50 | 33.00 | 33.00 | 348,354 |
| 02 Apr 2024 | 35.50 | 36.00 | 32.00 | 33.00 | 33.00 | 1,114,726 |
| 28 Mar 2024 | 35.75 | 37.00 | 35.00 | 35.40 | 35.40 | 1,396,011 |
| 27 Mar 2024 | 34.50 | 36.50 | 32.50 | 36.40 | 36.40 | 8,789,690 |
| 26 Mar 2024 | 24.75 | 33.50 | 25.00 | 33.30 | 33.30 | 19,095,127 |
| 25 Mar 2024 | 22.00 | 22.12 | 21.75 | 22.00 | 22.00 | 317,171 |
| 22 Mar 2024 | 21.75 | 22.13 | 21.50 | 21.75 | 21.75 | 250,593 |
| 21 Mar 2024 | 21.75 | 22.11 | 21.45 | 21.75 | 21.75 | 73,588 |
| 20 Mar 2024 | 22.50 | 22.50 | 21.35 | 21.75 | 21.75 | 1,221,417 |
| 19 Mar 2024 | 23.25 | 24.00 | 22.00 | 22.50 | 22.50 | 287,042 |
| 18 Mar 2024 | 23.25 | 24.00 | 22.50 | 23.25 | 23.25 | 311,331 |
| 15 Mar 2024 | 23.00 | 23.50 | 22.85 | 23.25 | 23.25 | 344,660 |
| 14 Mar 2024 | 23.25 | 23.50 | 22.50 | 23.00 | 23.00 | 1,399,342 |
| 13 Mar 2024 | 24.50 | 24.00 | 23.00 | 23.25 | 23.25 | 510,857 |
| 12 Mar 2024 | 24.50 | 25.00 | 23.90 | 23.90 | 23.90 | 509,748 |
| 11 Mar 2024 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | 592,473 |
| 08 Mar 2024 | 25.00 | 25.19 | 24.00 | 24.50 | 24.50 | 131,621 |
| 07 Mar 2024 | 25.25 | 26.00 | 24.50 | 25.30 | 25.30 | 309,276 |
| 06 Mar 2024 | 25.25 | 25.40 | 24.50 | 25.25 | 25.25 | 594,827 |
| 05 Mar 2024 | 23.50 | 25.30 | 23.00 | 25.25 | 25.25 | 1,291,620 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.