ZOO Digital Group plc (ZOO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:18PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 37.50 | 38.40 | 36.00 | 36.13 | 36.13 | 396,071 |
| 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 |
| 04 Mar 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 171,877 |
| 01 Mar 2024 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | 1,183,593 |
| 29 Feb 2024 | 25.50 | 26.00 | 22.00 | 23.50 | 23.50 | 4,249,852 |
| 28 Feb 2024 | 25.75 | 26.00 | 25.45 | 25.75 | 25.75 | 108,358 |
| 27 Feb 2024 | 26.50 | 26.18 | 25.00 | 26.50 | 26.50 | 189,292 |
| 26 Feb 2024 | 26.25 | 27.00 | 26.00 | 26.50 | 26.50 | 665,184 |
| 23 Feb 2024 | 27.25 | 27.50 | 26.00 | 26.50 | 26.50 | 389,320 |
| 22 Feb 2024 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 175,015 |
| 21 Feb 2024 | 27.75 | 28.00 | 27.00 | 27.25 | 27.25 | 299,730 |
| 20 Feb 2024 | 27.75 | 28.00 | 27.15 | 27.75 | 27.75 | 123,126 |
| 19 Feb 2024 | 29.00 | 29.50 | 27.49 | 27.70 | 27.70 | 404,001 |
| 16 Feb 2024 | 29.75 | 30.00 | 28.50 | 28.75 | 28.75 | 502,200 |
| 15 Feb 2024 | 32.50 | 33.00 | 29.00 | 29.75 | 29.75 | 819,698 |
| 14 Feb 2024 | 32.50 | 33.07 | 32.00 | 32.50 | 32.50 | 218,955 |
| 13 Feb 2024 | 32.50 | 33.00 | 32.00 | 32.20 | 32.20 | 177,332 |
| 12 Feb 2024 | 32.25 | 33.00 | 32.00 | 33.00 | 33.00 | 308,888 |
| 09 Feb 2024 | 34.50 | 35.00 | 31.97 | 33.40 | 33.40 | 311,912 |
| 08 Feb 2024 | 34.25 | 35.00 | 33.97 | 34.00 | 34.00 | 671,538 |
| 07 Feb 2024 | 37.50 | 38.00 | 34.50 | 34.50 | 34.50 | 246,894 |
| 06 Feb 2024 | 38.50 | 38.40 | 37.00 | 37.50 | 37.50 | 275,488 |
| 05 Feb 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 133,980 |
| 02 Feb 2024 | 38.50 | 39.00 | 38.00 | 38.00 | 38.00 | 511,854 |
| 01 Feb 2024 | 38.50 | 39.00 | 38.23 | 38.50 | 38.50 | 609,588 |
| 31 Jan 2024 | 40.50 | 40.20 | 38.00 | 38.60 | 38.60 | 464,058 |
| 30 Jan 2024 | 40.50 | 41.00 | 40.00 | 40.20 | 40.20 | 177,140 |
| 29 Jan 2024 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 91,311 |
| 26 Jan 2024 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | 947,620 |
| 25 Jan 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 370,927 |
| 24 Jan 2024 | 46.50 | 45.15 | 41.00 | 41.50 | 41.50 | 4,099,511 |
| 23 Jan 2024 | 59.50 | 59.80 | 58.00 | 58.00 | 58.00 | 47,367 |
| 22 Jan 2024 | 59.50 | 59.85 | 59.05 | 59.50 | 59.50 | 8,902 |
| 19 Jan 2024 | 60.50 | 61.00 | 59.00 | 59.50 | 59.50 | 76,550 |
| 18 Jan 2024 | 60.50 | 60.19 | 60.00 | 60.50 | 60.50 | 67,801 |
| 17 Jan 2024 | 60.50 | 60.19 | 60.00 | 60.50 | 60.50 | 78,245 |
| 16 Jan 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 47,412 |
| 15 Jan 2024 | 60.00 | 61.30 | 60.00 | 60.50 | 60.50 | 83,538 |
| 12 Jan 2024 | 61.50 | 63.00 | 60.00 | 60.40 | 60.40 | 191,267 |
| 11 Jan 2024 | 59.50 | 62.00 | 58.00 | 61.00 | 61.00 | 315,574 |
| 10 Jan 2024 | 61.50 | 62.00 | 58.00 | 59.50 | 59.50 | 206,976 |
| 09 Jan 2024 | 63.50 | 63.00 | 61.04 | 61.50 | 61.50 | 117,187 |
| 08 Jan 2024 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | 103,004 |
| 05 Jan 2024 | 64.00 | 65.00 | 62.15 | 63.50 | 63.50 | 61,158 |
| 04 Jan 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 756,957 |
| 03 Jan 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 72,998 |
| 02 Jan 2024 | 65.50 | 66.00 | 63.15 | 65.00 | 65.00 | 118,533 |
| 29 Dec 2023 | 68.00 | 69.00 | 65.00 | 65.50 | 65.50 | 84,254 |
| 28 Dec 2023 | 66.00 | 69.00 | 65.00 | 68.00 | 68.00 | 94,232 |
| 27 Dec 2023 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 28,714 |
| 22 Dec 2023 | 67.50 | 69.00 | 65.36 | 66.00 | 66.00 | 48,555 |
| 21 Dec 2023 | 61.50 | 70.00 | 60.00 | 67.50 | 67.50 | 658,723 |
| 20 Dec 2023 | 56.50 | 63.40 | 55.00 | 62.00 | 62.00 | 503,034 |
| 19 Dec 2023 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | 39,298 |
| 18 Dec 2023 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | 29,385 |
| 15 Dec 2023 | 56.50 | 57.30 | 55.15 | 56.50 | 56.50 | 27,475 |
| 14 Dec 2023 | 56.50 | 58.00 | 55.33 | 56.50 | 56.50 | 104,543 |
| 13 Dec 2023 | 57.00 | 58.00 | 56.00 | 56.50 | 56.50 | 76,943 |
| 12 Dec 2023 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 59,282 |
| 11 Dec 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 81,096 |
| 08 Dec 2023 | 57.00 | 57.20 | 56.20 | 57.00 | 57.00 | 38,566 |
| 07 Dec 2023 | 57.50 | 57.60 | 56.00 | 57.60 | 57.60 | 55,441 |
| 06 Dec 2023 | 59.50 | 60.00 | 56.50 | 57.50 | 57.50 | 391,486 |
| 05 Dec 2023 | 59.50 | 60.00 | 59.11 | 59.50 | 59.50 | 35,131 |
| 04 Dec 2023 | 59.50 | 60.00 | 59.00 | 59.80 | 59.80 | 131,932 |
| 01 Dec 2023 | 59.50 | 59.85 | 59.00 | 59.80 | 59.80 | 127,470 |
| 30 Nov 2023 | 54.00 | 61.00 | 52.20 | 61.00 | 61.00 | 1,414,357 |
| 29 Nov 2023 | 63.00 | 63.16 | 55.00 | 56.00 | 56.00 | 305,708 |
| *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.