UK Markets closed

ZOO Digital Group plc (ZOO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
62.50+1.50 (+2.46%)
At close: 3:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202062.0063.7061.7662.5062.5048,622
26 Nov 202062.5063.0061.0061.0061.00193,474
25 Nov 202063.0063.6762.0062.5062.50137,595
24 Nov 202062.5064.9062.0063.0063.001,094,150
23 Nov 202056.0063.0056.1062.5062.50234,696
20 Nov 202055.0057.0055.1856.0056.0020,170
19 Nov 202055.0056.0055.1055.0055.0028,052
18 Nov 202056.0056.9454.3055.0055.0065,154
17 Nov 202056.0057.0055.5556.0056.0052,010
16 Nov 202054.0056.0053.2656.0056.00182,711
13 Nov 202054.0054.5053.0654.0054.00200,390
12 Nov 202054.0054.7552.3554.0054.00158,301
11 Nov 202053.5054.0052.0053.5053.50260,466
10 Nov 202056.0056.8049.3953.5053.50279,533
09 Nov 202054.5056.0054.5055.5055.5077,947
06 Nov 202053.5054.9053.0054.5054.5012,700
05 Nov 202053.5054.0053.0053.5053.5044,035
04 Nov 202055.0053.6052.0053.5053.50115,176
03 Nov 202055.5056.0053.0055.0055.0049,222
02 Nov 202055.0056.0055.0055.5055.5053,522
30 Oct 202057.5057.0053.0055.0055.00142,188
29 Oct 202056.5057.5056.7557.5057.5027,192
28 Oct 202058.5058.1556.0056.5056.5056,352
27 Oct 202058.5058.2557.0058.5058.508,772
26 Oct 202057.0060.2555.6658.5058.50355,877
23 Oct 202055.5057.0055.6656.5056.50254,168
22 Oct 202055.5054.1054.0655.5055.507,569
21 Oct 202055.5055.7054.0055.5055.5011,811
20 Oct 202055.5056.4054.0555.5055.5015,968
19 Oct 202053.5055.7553.0455.5055.50183,622
16 Oct 202053.5053.4053.0553.5053.5011,201
15 Oct 202054.0054.8452.0153.5053.5021,032
14 Oct 202055.0055.5053.0054.0054.00113,638
13 Oct 202055.5055.4452.5055.0055.0074,362
12 Oct 202057.0057.0054.0055.5055.50141,419
09 Oct 202056.0058.0056.2557.0057.0038,117
08 Oct 202055.5057.0055.0056.0056.00113,549
07 Oct 202055.0056.0052.5055.5055.50798,392
06 Oct 202057.5056.5054.0055.0055.00113,442
05 Oct 202059.5058.0056.0057.5057.5069,086
02 Oct 202059.5058.5057.1059.5059.5016,227
01 Oct 202060.5059.5057.2559.5059.5074,218
30 Sep 202060.5061.1059.0060.5060.5029,946
29 Sep 202060.5059.5059.4560.5060.5012,161
28 Sep 202060.0061.0058.9060.5060.50174,075
25 Sep 202061.0061.2558.8560.0060.0045,876
24 Sep 202059.5061.6759.1061.0061.00350,633
23 Sep 202061.0062.0558.1359.5059.50458,439
22 Sep 202053.0059.0052.7657.0057.00226,794
21 Sep 202053.5055.0051.0053.0053.00197,185
18 Sep 202053.0054.9252.0053.5053.5097,961
17 Sep 202053.5054.0051.0053.0053.0020,400
16 Sep 202053.5054.2452.4053.5053.5038,248
15 Sep 202054.5054.7452.0053.5053.5063,115
14 Sep 202055.0055.4053.0054.5054.5028,580
11 Sep 202056.0056.9054.0055.0055.0053,512
10 Sep 202056.5057.0055.5056.0056.0022,262
09 Sep 202056.0057.0055.8356.5056.5034,344
08 Sep 202056.5058.1055.0056.5056.5058,561
07 Sep 202056.5057.9055.5056.5056.5046,881
04 Sep 202051.5056.8052.7056.5056.50552,733
03 Sep 202051.5053.0051.0051.5051.5020,959
02 Sep 202051.5052.0450.0651.5051.50530,182
01 Sep 202051.5052.1550.0051.5051.5020,373
28 Aug 202052.5053.0051.0051.5051.5038,890
27 Aug 202053.0054.0051.0052.5052.5031,857
26 Aug 202054.0053.0050.0053.0053.00135,137
25 Aug 202054.0054.2453.0054.0054.0035,190
24 Aug 202055.0056.8253.0054.0054.00101,087
21 Aug 202056.0056.8253.0054.0054.0057,693
20 Aug 202056.0057.0055.1856.0056.00107,065
19 Aug 202055.5057.0055.1556.0056.00152,356
18 Aug 202054.0056.0054.0055.5055.50242,003
17 Aug 202058.0058.1852.1054.0054.00337,163
14 Aug 202058.0058.1957.0158.0058.0029,149
13 Aug 202058.0059.0057.0058.0058.0042,279
12 Aug 202058.0060.0057.0058.0058.0055,727
11 Aug 202058.0058.5957.0058.0058.0095,404
10 Aug 202058.5059.7557.0058.0058.0044,382
07 Aug 202059.5059.0057.0058.5058.5043,911
06 Aug 202059.5060.0058.0659.5059.503,440
05 Aug 202059.0060.2258.0059.5059.50157,212
04 Aug 202061.0062.0058.0059.0059.0066,231
03 Aug 202061.5062.1060.0061.0061.0026,229
31 Jul 202061.5062.3060.5061.5061.5071,191
30 Jul 202061.5061.7560.0061.5061.50328,254
29 Jul 202062.0062.3060.1161.5061.5017,263
28 Jul 202062.0062.7061.0062.0062.00294,720
27 Jul 202062.5064.0061.0062.5062.5062,063
24 Jul 202063.5063.0061.0663.0063.0048,107
23 Jul 202062.5063.0061.0663.5063.5022,541
22 Jul 202063.0063.1562.0062.5062.5081,993
21 Jul 202065.0066.0061.0663.0063.00117,324
20 Jul 202068.5068.4064.0065.0065.00175,507
17 Jul 202068.5069.1867.0068.5068.5036,491
16 Jul 202068.5069.1867.1568.5068.5018
15 Jul 202069.5072.0067.1068.5068.5071,137
14 Jul 202068.0071.8567.0069.5069.50274,144
13 Jul 202067.0068.0067.3568.0068.00115,736
10 Jul 202068.0067.6667.0067.0067.007,764
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...