ZOO.L - ZOO Digital Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202050.8957.0050.0055.5055.50352,924
30 Mar 202042.0050.0041.0047.5047.50181,024
27 Mar 202042.5043.0041.0042.0042.00254,722
26 Mar 202043.5045.0041.0042.5042.50306,739
25 Mar 202042.0045.4341.6044.0044.00168,825
24 Mar 202036.5043.0037.5042.0042.00105,674
23 Mar 202036.5039.0033.0036.0036.00430,108
20 Mar 202032.0040.0030.7039.0039.00215,027
19 Mar 202032.0034.0030.0032.0032.00117,269
18 Mar 202033.5032.9030.0032.0032.0065,373
17 Mar 202037.0036.7031.2533.5033.50189,138
16 Mar 202039.0040.0036.0036.5036.50188,896
13 Mar 202038.0042.0037.0040.0040.00155,990
12 Mar 202043.0043.0037.1038.0038.00193,550
11 Mar 202044.0044.7044.0044.0044.001,526
10 Mar 202044.5045.9743.2044.0044.0075,483
09 Mar 202047.5049.0041.0044.5044.50234,677
06 Mar 202052.5052.0049.0050.0050.00107,179
05 Mar 202054.5055.8052.0053.0053.0073,532
04 Mar 202052.5056.0050.4056.0056.00249,640
03 Mar 202046.5054.0046.6352.5052.50278,097
02 Mar 202046.5047.0046.0046.5046.5048,103
28 Feb 202049.0049.0046.0046.5046.50726,337
27 Feb 202051.0050.9048.0049.0049.0048,505
26 Feb 202053.0052.0550.0051.0051.00179,200
25 Feb 202052.5053.0052.0053.0053.00635,445
24 Feb 202056.0055.3552.0052.5052.5072,578
21 Feb 202055.5056.5054.0056.0056.00105,447
20 Feb 202058.5057.0054.0055.5055.50175,829
19 Feb 202058.0060.0056.2558.5058.50185,683
18 Feb 202062.0061.0056.5058.0058.00352,245
17 Feb 202063.5063.1661.0062.0062.0071,431
14 Feb 202063.0064.6762.2063.5063.5039,612
13 Feb 202066.0065.5062.5463.0063.0086,138
12 Feb 202066.5070.0065.0066.0066.0026,547
11 Feb 202066.5066.5066.5066.5066.50-
10 Feb 202066.5066.5066.5066.5066.50-
07 Feb 202071.0070.0065.1066.5066.50129,859
06 Feb 202071.0071.1070.0071.0071.0030,702
05 Feb 202071.0071.4070.1071.0071.0065,718
04 Feb 202071.0072.0070.1071.0071.0093,870
03 Feb 202072.5074.0070.7771.0071.0044,011
31 Jan 202072.5074.0071.5072.5072.5089,626
30 Jan 202071.0074.0070.0072.5072.50189,009
29 Jan 202066.5071.0065.7571.0071.00153,776
28 Jan 202066.5067.0065.1866.5066.5043,460
27 Jan 202067.5068.0065.2566.5066.50101,790
24 Jan 202067.5068.0066.3667.5067.5023,295
23 Jan 202067.0069.0066.2467.5067.50352,648
22 Jan 202067.5067.7566.0067.5067.5080,691
21 Jan 202065.0068.0065.0667.5067.5063,066
20 Jan 202064.5065.0064.0064.5064.5031,347
17 Jan 202064.5066.0064.2364.5064.50204,473
16 Jan 202067.0066.3066.2566.5066.5042,288
15 Jan 202067.0067.3466.2067.0067.0018,075
14 Jan 202067.5068.7066.1167.0067.001,037,273
13 Jan 202065.5068.4064.0067.5067.50128,163
10 Jan 202065.0064.6064.0065.5065.5084,703
09 Jan 202064.5065.0064.2565.0065.0088,543
08 Jan 202064.5065.0064.0064.5064.5086,287
07 Jan 202067.5066.3864.0564.5064.5049,928
06 Jan 202064.5068.0065.1067.5067.50190,900
03 Jan 202063.5065.5363.0064.6064.60706,621
02 Jan 202064.0064.4063.0063.5063.5012,171
31 Dec 201964.5064.0063.0064.0064.0030,642
30 Dec 201966.5066.0064.2364.5064.50119,357
27 Dec 201967.5067.0066.0066.5066.5023,001
24 Dec 201968.0068.0067.0067.5067.5029,377
23 Dec 201969.0068.2567.0068.0068.0064,053
20 Dec 201969.0069.7068.7669.0069.0053,774
19 Dec 201969.0070.0068.0069.0069.00390,940
18 Dec 201969.0070.0068.2069.0069.00651,847
17 Dec 201969.5070.0267.6069.0069.00823,850
16 Dec 201969.5069.5069.0069.5069.5047,854
13 Dec 201973.0073.3069.0069.5069.50122,796
12 Dec 201972.5073.7572.0073.0073.00108,835
11 Dec 201978.5078.0072.0072.5072.50527,122
10 Dec 201981.5080.0076.0078.5078.501,824,455
09 Dec 201982.0081.1180.0081.5081.5035,180
06 Dec 201982.0082.3081.3282.0082.0020,611
05 Dec 201982.0082.3081.0082.0082.0048,049
04 Dec 201981.5082.7081.0082.0082.0036,737
03 Dec 201982.0082.0081.2281.5081.5081,062
02 Dec 201982.0082.0081.0082.0082.001,561,960
29 Nov 201982.0082.2081.0081.0081.00602,201
28 Nov 201982.0081.6081.2282.0082.0038,498
27 Nov 201982.5083.0081.1082.0082.00112,467
26 Nov 201982.0082.9081.1082.0082.0049,857
25 Nov 201982.5084.0081.0082.0082.0050,067
22 Nov 201982.5084.0081.0582.5082.5082,458
21 Nov 201982.5084.0081.0582.5082.5013,461
20 Nov 201982.5084.0079.6882.5082.5048,397
19 Nov 201982.5083.2581.4082.5082.5047,519
18 Nov 201983.0083.5082.0282.5082.50311,873
15 Nov 201982.5084.0081.6083.0083.0055,888
14 Nov 201984.5085.5082.0082.5082.50182,587
13 Nov 201983.5086.7982.5584.5084.50136,848
12 Nov 201983.5084.8082.0983.5083.50216,918
11 Nov 201984.0084.7582.4583.5083.5074,473
08 Nov 201982.0085.0082.0084.0084.00262,766
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more