UK markets open in 59 minutes

ZOO Digital Group plc (ZOO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
37.00-1.60 (-4.15%)
At close: 04:26PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202438.6039.2036.2537.0037.00502,281
17 Apr 202439.1039.2038.2038.6038.60150,096
16 Apr 202439.7541.0038.7038.9038.901,297,786
15 Apr 202439.0040.5038.7739.7539.751,858,036
12 Apr 202438.5040.0038.0039.5039.503,130,799
11 Apr 202436.0038.4035.5038.0038.001,645,555
10 Apr 202433.7537.0033.5036.0036.003,569,980
09 Apr 202432.2534.0031.5033.7533.751,643,774
08 Apr 202432.5033.0031.2532.2532.251,132,846
05 Apr 202432.5033.0031.2532.5032.50166,596
04 Apr 202433.0032.6032.0032.5032.50881,139
03 Apr 202433.0033.4032.5033.0033.00348,354
02 Apr 202435.5036.0032.0033.0033.001,114,726
28 Mar 202435.7537.0035.0035.4035.401,396,011
27 Mar 202434.5036.5032.5036.4036.408,789,690
26 Mar 202424.7533.5025.0033.3033.3019,095,127
25 Mar 202422.0022.1221.7522.0022.00317,171
22 Mar 202421.7522.1321.5021.7521.75250,593
21 Mar 202421.7522.1121.4521.7521.7573,588
20 Mar 202422.5022.5021.3521.7521.751,221,417
19 Mar 202423.2524.0022.0022.5022.50287,042
18 Mar 202423.2524.0022.5023.2523.25311,331
15 Mar 202423.0023.5022.8523.2523.25344,660
14 Mar 202423.2523.5022.5023.0023.001,399,342
13 Mar 202424.5024.0023.0023.2523.25510,857
12 Mar 202424.5025.0023.9023.9023.90509,748
11 Mar 202425.0026.0024.0024.5024.50592,473
08 Mar 202425.0025.1924.0024.5024.50131,621
07 Mar 202425.2526.0024.5025.3025.30309,276
06 Mar 202425.2525.4024.5025.2525.25594,827
05 Mar 202423.5025.3023.0025.2525.251,291,620
04 Mar 202423.5024.0023.0023.5023.50171,877
01 Mar 202423.5024.0023.0023.0023.001,183,593
29 Feb 202425.5026.0022.0023.5023.504,249,852
28 Feb 202425.7526.0025.4525.7525.75108,358
27 Feb 202426.5026.1825.0026.5026.50189,292
26 Feb 202426.2527.0026.0026.5026.50665,184
23 Feb 202427.2527.5026.0026.5026.50389,320
22 Feb 202427.2527.5027.0027.2527.25175,015
21 Feb 202427.7528.0027.0027.2527.25299,730
20 Feb 202427.7528.0027.1527.7527.75123,126
19 Feb 202429.0029.5027.4927.7027.70404,001
16 Feb 202429.7530.0028.5028.7528.75502,200
15 Feb 202432.5033.0029.0029.7529.75819,698
14 Feb 202432.5033.0732.0032.5032.50218,955
13 Feb 202432.5033.0032.0032.2032.20177,332
12 Feb 202432.2533.0032.0033.0033.00308,888
09 Feb 202434.5035.0031.9733.4033.40311,912
08 Feb 202434.2535.0033.9734.0034.00671,538
07 Feb 202437.5038.0034.5034.5034.50246,894
06 Feb 202438.5038.4037.0037.5037.50275,488
05 Feb 202438.5039.0038.0038.5038.50133,980
02 Feb 202438.5039.0038.0038.0038.00511,854
01 Feb 202438.5039.0038.2338.5038.50609,588
31 Jan 202440.5040.2038.0038.6038.60464,058
30 Jan 202440.5041.0040.0040.2040.20177,140
29 Jan 202440.5041.0040.0040.5040.5091,311
26 Jan 202441.0041.0040.0040.5040.50947,620
25 Jan 202441.0042.0040.0041.0041.00370,927
24 Jan 202446.5045.1541.0041.5041.504,099,511
23 Jan 202459.5059.8058.0058.0058.0047,367
22 Jan 202459.5059.8559.0559.5059.508,902
19 Jan 202460.5061.0059.0059.5059.5076,550
18 Jan 202460.5060.1960.0060.5060.5067,801
17 Jan 202460.5060.1960.0060.5060.5078,245
16 Jan 202460.5061.0060.0060.5060.5047,412
15 Jan 202460.0061.3060.0060.5060.5083,538
12 Jan 202461.5063.0060.0060.4060.40191,267
11 Jan 202459.5062.0058.0061.0061.00315,574
10 Jan 202461.5062.0058.0059.5059.50206,976
09 Jan 202463.5063.0061.0461.5061.50117,187
08 Jan 202463.5065.0062.0063.5063.50103,004
05 Jan 202464.0065.0062.1563.5063.5061,158
04 Jan 202464.0065.0063.0064.0064.00756,957
03 Jan 202464.0065.0063.0064.0064.0072,998
02 Jan 202465.5066.0063.1565.0065.00118,533
29 Dec 202368.0069.0065.0065.5065.5084,254
28 Dec 202366.0069.0065.0068.0068.0094,232
27 Dec 202366.0067.0065.0066.0066.0028,714
22 Dec 202367.5069.0065.3666.0066.0048,555
21 Dec 202361.5070.0060.0067.5067.50658,723
20 Dec 202356.5063.4055.0062.0062.00503,034
19 Dec 202356.5058.0055.0056.5056.5039,298
18 Dec 202356.5058.0055.0056.5056.5029,385
15 Dec 202356.5057.3055.1556.5056.5027,475
14 Dec 202356.5058.0055.3356.5056.50104,543
13 Dec 202357.0058.0056.0056.5056.5076,943
12 Dec 202357.0058.0056.0056.0056.0059,282
11 Dec 202357.0058.0056.0057.0057.0081,096
08 Dec 202357.0057.2056.2057.0057.0038,566
07 Dec 202357.5057.6056.0057.6057.6055,441
06 Dec 202359.5060.0056.5057.5057.50391,486
05 Dec 202359.5060.0059.1159.5059.5035,131
04 Dec 202359.5060.0059.0059.8059.80131,932
01 Dec 202359.5059.8559.0059.8059.80127,470
30 Nov 202354.0061.0052.2061.0061.001,414,357
29 Nov 202363.0063.1655.0056.0056.00305,708
28 Nov 202363.0063.5062.0063.0063.00102,714
27 Nov 202362.0064.0061.0063.0063.00125,766
24 Nov 202362.0064.2061.0062.0062.0067,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...