UK markets close in 3 hours 41 minutes

ZOO Digital Group plc (ZOO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
64.50-0.50 (-0.77%)
As of 11:45AM BST. Market open.
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202464.4166.0063.3564.5064.50144,914
11 Jul 202462.5065.7561.0065.0065.00225,721
10 Jul 202462.5064.0061.0062.5062.5046,608
09 Jul 202461.0063.7560.0062.5062.50267,104
08 Jul 202462.5063.0060.0761.0061.0095,996
05 Jul 202462.5063.3562.1462.5062.5078,657
04 Jul 202462.5064.0061.6362.5062.5041,969
03 Jul 202461.5063.0061.0062.5062.50225,785
02 Jul 202463.5064.0061.0061.5061.50222,116
01 Jul 202464.5065.0063.0063.5063.50152,334
28 Jun 202464.5065.0064.1664.5064.5060,226
27 Jun 202465.0066.0064.0064.5064.50125,889
26 Jun 202464.5067.0063.8065.0065.00304,243
25 Jun 202461.5066.0062.6766.0066.00333,447
24 Jun 202463.0063.8460.3861.5061.50391,285
21 Jun 202462.0064.5061.5063.0063.00346,116
20 Jun 202463.5063.9561.6062.0062.00453,899
19 Jun 202465.0066.0063.0063.5063.5091,939
18 Jun 202465.0067.0064.0065.0065.001,485,801
17 Jun 202460.5065.7060.6065.0065.00646,320
14 Jun 202463.0063.0059.2060.5060.50287,238
13 Jun 202463.5066.0061.8063.0063.00210,649
12 Jun 202459.0065.0058.8063.5063.50505,888
11 Jun 202458.0060.9058.0059.0059.00378,794
10 Jun 202453.5059.0052.0058.0058.00469,801
07 Jun 202453.5055.0052.0053.5053.50176,397
06 Jun 202453.5055.0052.0053.5053.5061,884
05 Jun 202454.0056.0052.3153.5053.5093,035
04 Jun 202454.0055.0052.8054.0054.0092,071
03 Jun 202454.0055.0053.0054.0054.0077,958
31 May 202452.5055.0052.0054.0054.00211,278
30 May 202454.0054.0052.0052.5052.50940,986
29 May 202453.0055.0052.0053.2053.20244,157
28 May 202455.0058.0051.7754.0054.00836,712
24 May 202455.5056.0054.0054.5054.50147,511
23 May 202458.5060.0054.0055.5055.501,084,034
22 May 202459.5060.0056.6558.5058.50492,855
21 May 202461.5063.0059.0059.5059.50396,986
20 May 202460.0063.0059.6061.5061.50603,933
17 May 202461.5063.0059.0060.0060.00983,285
16 May 202461.5063.0060.0061.5061.50286,753
15 May 202461.0064.5060.0061.5061.50759,312
14 May 202461.5064.0058.0061.0061.001,279,147
13 May 202461.0064.7560.0061.5061.501,538,104
10 May 202457.5058.0055.0055.0055.00537,770
09 May 202454.0058.4053.2057.5057.501,182,343
08 May 202454.5056.0051.6453.2053.20954,052
07 May 202457.0063.0054.0054.5054.501,891,985
03 May 202452.5058.0050.1856.0056.002,350,661
02 May 202443.5052.0043.0051.5051.502,991,829
01 May 202438.7542.9038.6642.5042.501,583,850
30 Apr 202436.5039.5036.0038.5038.501,301,871
29 Apr 202436.5037.0036.0036.0036.00212,137
26 Apr 202436.5037.0036.0036.5036.50502,012
25 Apr 202436.7537.0036.0036.5036.50467,417
24 Apr 202436.2538.0036.0036.7536.751,597,057
23 Apr 202437.7538.4036.0036.2536.25517,331
22 Apr 202437.5039.0037.0037.7537.75611,392
19 Apr 202436.5038.0036.0037.5037.50459,852
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...