1. Share Prices

  2. Zoo Digital Group PLC (ZOO)

11.75p-0.50 (-4.08%)12 Sep 2025, 17:25
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
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
Aug 26, 202513.75p14.00p13.00p13.25p168,640
Aug 22, 202513.75p14.00p13.50p13.75p11,391
Aug 21, 202514.00p14.50p13.50p13.75p68,755
Aug 20, 202514.00p14.50p13.50p14.00p476,654
Aug 19, 202513.75p14.50p13.55p14.00p89,262
Aug 18, 202514.00p14.50p13.00p13.75p574,582
Aug 15, 202513.75p14.50p13.50p13.75p216,235
Aug 14, 202513.75p14.00p13.50p13.75p40,316
Aug 13, 202514.00p14.10p13.40p13.75p117,097
Aug 12, 202514.75p15.00p13.00p14.00p1,659,470
Aug 11, 202513.00p13.50p12.50p13.25p363,415
Aug 8, 202513.00p13.50p12.56p13.00p67,951
Aug 7, 202513.00p13.50p12.50p13.00p74,106
Aug 6, 202513.25p13.50p12.62p13.00p85,284
Aug 5, 202513.25p13.50p13.03p13.25p38,723
Aug 4, 202513.25p13.50p13.00p13.25p56,855
Aug 1, 202513.75p14.50p13.00p13.25p37,024
Jul 31, 202514.00p14.50p13.00p13.75p16,596
Jul 30, 202514.00p14.50p13.50p14.00p49,449
Jul 29, 202514.00p14.50p13.50p14.00p93,087
Jul 28, 202514.00p14.50p13.50p14.00p58,382
Jul 25, 202514.00p14.50p13.50p14.00p59,597
Jul 24, 202513.75p15.00p13.25p14.00p344,184
Jul 23, 202513.75p14.00p13.50p13.75p219,095
Jul 22, 202513.75p15.00p13.50p13.75p201,613
Jul 21, 202513.90p14.00p13.45p13.50p37,300
Jul 18, 202514.75p15.00p13.62p13.75p525,999
Jul 17, 202515.50p16.00p14.50p14.75p426,058
Jul 16, 202515.75p16.00p15.10p15.50p102,838
Jul 15, 202515.75p16.00p15.20p15.75p298,188
Jul 14, 202516.00p16.50p15.50p15.75p105,043
Jul 11, 202516.50p17.00p15.50p16.00p144,660
Jul 10, 202516.50p16.50p16.00p16.50p63,802
Jul 9, 202517.25p16.90p16.00p16.25p380,410
Jul 8, 202517.25p18.00p16.55p17.25p63,522
Jul 7, 202515.75p18.00p15.50p17.25p641,171
Jul 4, 202515.25p16.00p15.00p15.75p142,851
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.