1. Share Prices

  2. Zoo Digital Group PLC (ZOO)

10.18p-0.82 (-7.49%)05 Nov 2025, 11:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zoo Digital Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202510.25p11.10p10.00p11.00p615,060
Nov 3, 202510.63p10.75p10.00p10.25p314,693
Oct 31, 202511.13p11.50p10.25p10.63p365,096
Oct 30, 202511.25p11.50p10.75p11.13p140,546
Oct 29, 202511.00p11.04p10.55p11.00p22,793
Oct 28, 202511.25p12.00p10.50p11.00p238,707
Oct 27, 202510.75p12.00p10.50p11.25p200,960
Oct 24, 202510.75p11.00p10.50p10.75p42,122
Oct 23, 202510.75p10.95p10.65p10.75p15,984
Oct 22, 202510.75p11.00p10.60p10.75p350,930
Oct 21, 202511.00p11.24p10.50p10.75p116,804
Oct 20, 202511.25p11.50p10.50p11.00p55,636
Oct 17, 202511.75p12.00p11.00p11.25p465,545
Oct 16, 202511.00p12.50p11.19p12.00p745,883
Oct 15, 202510.75p11.24p10.50p11.00p221,863
Oct 14, 202510.75p11.00p10.55p10.75p102,647
Oct 13, 202511.25p11.50p10.67p10.75p257,431
Oct 10, 202511.25p11.50p10.15p11.25p80,021
Oct 9, 202511.25p11.50p11.00p11.25p54,505
Oct 8, 202511.50p12.00p11.00p11.25p130,834
Oct 7, 202512.25p12.50p11.25p11.50p410,215
Oct 6, 202512.25p12.50p12.00p12.25p58,503
Oct 3, 202512.25p12.50p12.00p12.25p62,372
Oct 2, 202512.25p13.00p12.00p12.25p276,568
Oct 1, 202512.25p12.50p12.00p12.25p160,030
Sep 30, 202512.75p13.00p12.00p12.25p129,737
Sep 29, 202514.25p14.00p12.00p12.75p553,094
Sep 26, 202512.00p15.00p11.65p12.85p2,394,528
Sep 25, 202512.50p13.50p11.50p12.00p760,578
Sep 24, 202511.75p12.25p11.50p11.75p14,857
Sep 23, 202511.75p12.00p11.55p11.75p168,649
Sep 22, 202511.75p12.00p11.50p11.75p43,578
Sep 19, 202511.75p12.00p11.25p11.75p49,059
Sep 18, 202511.75p11.80p11.50p11.75p137,041
Sep 17, 202511.75p12.00p11.50p11.75p23,029
Sep 16, 202511.75p12.00p11.50p11.75p13,761
Sep 15, 202511.75p12.00p11.50p11.75p140,090
Sep 12, 202512.25p12.50p11.50p11.75p941,488
Sep 11, 202512.25p12.01p11.75p12.25p16,994
Sep 10, 202512.25p12.36p12.00p12.25p14,754
Sep 9, 202512.75p13.00p12.00p12.25p41,624
Sep 8, 202512.75p13.00p12.50p12.75p13,920
Sep 5, 202512.75p12.78p12.50p12.75p228,267
Sep 4, 202512.75p13.00p12.50p12.75p184,552
Sep 3, 202512.75p13.00p12.50p12.75p82,055
Sep 2, 202512.75p13.00p12.50p12.50p34,501
Sep 1, 202513.25p13.50p12.61p12.75p153,410
Aug 29, 202513.25p13.50p13.00p13.30p46,457
Aug 28, 202513.25p13.50p13.00p13.50p101,543
Aug 27, 202513.25p13.50p13.13p13.25p12,621
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC382.5122.29
Trainline PLC268.605.58
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.603.53
Lancashire Holdings Limited668.003.41
Clarkson PLC3,590.003.01

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.41-4.48
Allianz Technology Trust PLC518.00-3.36
Fresnillo PLC2,104.00-3.13
Avon Technologies PLC1,874.00-2.50
Polar Capital Technology Trust PLC461.30-2.37