Shares Magazine
10.00p-0.13 (-1.23%)31 Mar 2025, 10:30
Zoo Digital Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 10.63p | 10.75p | 10.00p | 10.13p | 552,967 |
| Mar 27, 2025 | 10.63p | 10.75p | 10.28p | 10.63p | 25,629 |
| Mar 26, 2025 | 10.63p | 10.75p | 10.50p | 10.63p | 309,975 |
| Mar 25, 2025 | 10.88p | 11.00p | 10.50p | 10.75p | 161,672 |
| Mar 24, 2025 | 10.88p | 11.00p | 10.75p | 10.88p | 73,859 |
| Mar 21, 2025 | 10.88p | 11.00p | 10.75p | 10.88p | 408,481 |
| Mar 20, 2025 | 10.75p | 11.00p | 10.68p | 10.88p | 459,002 |
| Mar 19, 2025 | 10.88p | 11.00p | 10.50p | 10.75p | 174,925 |
| Mar 18, 2025 | 10.88p | 11.50p | 10.50p | 10.88p | 589,842 |
| Mar 17, 2025 | 11.25p | 11.50p | 10.76p | 10.88p | 762,683 |
| Mar 14, 2025 | 11.00p | 11.50p | 10.50p | 11.25p | 638,436 |
| Mar 13, 2025 | 10.25p | 11.50p | 10.00p | 11.00p | 1,527,032 |
| Mar 12, 2025 | 10.50p | 10.50p | 9.50p | 10.25p | 882,453 |
| Mar 11, 2025 | 10.88p | 11.00p | 10.00p | 10.70p | 1,631,703 |
| Mar 10, 2025 | 13.00p | 13.50p | 10.00p | 10.88p | 13,448,905 |
| Mar 7, 2025 | 13.25p | 13.50p | 12.50p | 13.25p | 178,736 |
| Mar 6, 2025 | 13.25p | 13.50p | 13.00p | 13.25p | 139,406 |
| Mar 5, 2025 | 13.50p | 14.50p | 12.90p | 12.90p | 691,762 |
| Mar 4, 2025 | 14.50p | 15.00p | 13.00p | 13.50p | 416,688 |
| Mar 3, 2025 | 14.25p | 15.50p | 14.00p | 14.50p | 1,409,329 |
| Feb 28, 2025 | 12.63p | 15.00p | 12.40p | 15.00p | 4,028,305 |
| Feb 27, 2025 | 11.88p | 12.90p | 11.75p | 12.25p | 3,872,319 |
| Feb 26, 2025 | 11.75p | 12.50p | 11.50p | 11.95p | 2,028,502 |
| Feb 25, 2025 | 14.00p | 14.00p | 11.55p | 11.55p | 2,849,754 |
| Feb 24, 2025 | 16.50p | 17.00p | 14.00p | 14.05p | 1,573,303 |
| Feb 21, 2025 | 17.00p | 17.50p | 15.50p | 16.50p | 3,212,965 |
| Feb 20, 2025 | 15.50p | 20.00p | 16.00p | 17.25p | 5,022,986 |
| Feb 19, 2025 | 27.50p | 27.00p | 27.00p | 27.50p | 2,050 |
| Feb 18, 2025 | 27.50p | 27.50p | 27.00p | 27.50p | 7,852 |
| Feb 17, 2025 | 28.00p | 28.00p | 27.00p | 27.50p | 90,831 |
| Feb 14, 2025 | 28.00p | 29.00p | 27.00p | 28.00p | 30,297 |
| Feb 13, 2025 | 28.00p | 28.20p | 27.60p | 28.00p | 288,348 |
| Feb 12, 2025 | 28.00p | 28.20p | 27.55p | 28.00p | 153,335 |
| Feb 11, 2025 | 27.50p | 29.00p | 27.65p | 28.00p | 611,153 |
| Feb 10, 2025 | 27.50p | 28.00p | 26.00p | 28.00p | 1,157,238 |
| Feb 7, 2025 | 27.50p | 28.00p | 26.35p | 27.50p | 423,258 |
| Feb 6, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 106,615 |
| Feb 5, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 136,285 |
| Feb 4, 2025 | 28.00p | 28.00p | 27.00p | 27.50p | 180,541 |
| Feb 3, 2025 | 28.50p | 29.00p | 27.00p | 27.00p | 99,976 |
| Jan 31, 2025 | 28.50p | 28.50p | 28.05p | 28.50p | 37,479 |
| Jan 30, 2025 | 28.50p | 29.00p | 28.22p | 28.50p | 108,483 |
| Jan 29, 2025 | 27.50p | 29.60p | 27.00p | 29.60p | 415,787 |
| Jan 28, 2025 | 27.50p | 29.00p | 27.30p | 27.50p | 257,532 |
| Jan 27, 2025 | 29.50p | 30.00p | 27.38p | 28.00p | 510,320 |
| Jan 24, 2025 | 31.50p | 31.26p | 29.16p | 29.50p | 788,270 |
| Jan 23, 2025 | 32.50p | 33.00p | 30.00p | 31.00p | 715,646 |
| Jan 22, 2025 | 31.50p | 33.00p | 31.50p | 32.50p | 566,812 |
| Jan 21, 2025 | 33.00p | 33.00p | 31.00p | 31.50p | 317,060 |
| Jan 20, 2025 | 33.50p | 34.00p | 33.00p | 33.00p | 62,577 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.00 | 10.34 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| Imperial Brands PLC | 2,857.00 | 1.10 |
| British American Tobacco PLC | 3,155.02 | 0.99 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.38 | -11.85 |
| Close Brothers Group PLC | 276.60 | -7.74 |
| International Consolidated Airlines Group S.A. | 261.80 | -6.27 |
| Raspberry Pi Holdings PLC | 468.29 | -5.93 |
| Molten Ventures PLC | 262.50 | -5.58 |
| Ocado Group PLC | 278.60 | -5.33 |