Shares Magazine
15.36p-0.39 (-2.48%)16 Jul 2025, 10:51
Zoo Digital Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 15.75p | 16.00p | 15.20p | 15.75p | 298,188 |
| Jul 14, 2025 | 16.00p | 16.50p | 15.50p | 15.75p | 105,043 |
| Jul 11, 2025 | 16.50p | 17.00p | 15.50p | 16.00p | 144,660 |
| Jul 10, 2025 | 16.50p | 16.50p | 16.00p | 16.50p | 63,802 |
| Jul 9, 2025 | 17.25p | 16.90p | 16.00p | 16.25p | 380,410 |
| Jul 8, 2025 | 17.25p | 18.00p | 16.55p | 17.25p | 63,522 |
| Jul 7, 2025 | 15.75p | 18.00p | 15.50p | 17.25p | 641,171 |
| Jul 4, 2025 | 15.25p | 16.00p | 15.00p | 15.75p | 142,851 |
| Jul 3, 2025 | 15.50p | 15.90p | 14.60p | 15.25p | 218,507 |
| Jul 2, 2025 | 15.75p | 16.00p | 15.00p | 15.50p | 188,315 |
| Jul 1, 2025 | 16.50p | 17.00p | 15.35p | 15.50p | 476,361 |
| Jun 30, 2025 | 18.50p | 19.00p | 16.00p | 16.50p | 564,449 |
| Jun 27, 2025 | 20.75p | 21.50p | 18.00p | 18.50p | 1,199,844 |
| Jun 26, 2025 | 21.00p | 21.90p | 20.00p | 20.75p | 123,246 |
| Jun 25, 2025 | 19.75p | 22.00p | 19.50p | 21.00p | 1,269,395 |
| Jun 24, 2025 | 17.25p | 20.05p | 17.00p | 19.80p | 1,343,691 |
| Jun 23, 2025 | 17.25p | 17.50p | 17.00p | 17.25p | 395,721 |
| Jun 20, 2025 | 15.88p | 18.00p | 16.00p | 17.75p | 724,452 |
| Jun 19, 2025 | 14.25p | 16.75p | 13.60p | 16.20p | 1,640,043 |
| Jun 18, 2025 | 14.75p | 16.00p | 14.07p | 15.00p | 729,499 |
| Jun 17, 2025 | 13.25p | 15.10p | 13.10p | 15.10p | 615,219 |
| Jun 16, 2025 | 12.00p | 13.49p | 12.00p | 13.15p | 614,192 |
| Jun 13, 2025 | 11.50p | 12.45p | 11.25p | 12.00p | 278,895 |
| Jun 12, 2025 | 10.50p | 11.90p | 10.00p | 11.50p | 1,194,120 |
| Jun 11, 2025 | 10.00p | 10.92p | 9.82p | 10.50p | 207,656 |
| Jun 10, 2025 | 9.75p | 10.50p | 9.50p | 10.00p | 365,814 |
| Jun 9, 2025 | 10.25p | 10.50p | 9.50p | 9.75p | 780,153 |
| Jun 6, 2025 | 9.25p | 10.50p | 9.38p | 10.25p | 1,124,880 |
| Jun 5, 2025 | 9.25p | 9.70p | 9.08p | 9.25p | 22,383 |
| Jun 4, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 98,370 |
| Jun 3, 2025 | 9.25p | 9.50p | 9.02p | 9.50p | 23,950 |
| Jun 2, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 183,318 |
| May 30, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 119,334 |
| May 29, 2025 | 9.25p | 9.35p | 9.00p | 9.25p | 36,481 |
| May 28, 2025 | 9.25p | 9.38p | 9.00p | 9.25p | 325,933 |
| May 27, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 158,255 |
| May 23, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 31,868 |
| May 22, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 91,598 |
| May 21, 2025 | 9.15p | 9.50p | 8.86p | 9.25p | 10,382 |
| May 20, 2025 | 9.25p | 9.22p | 8.95p | 9.15p | 252,351 |
| May 19, 2025 | 9.00p | 9.50p | 9.00p | 9.30p | 188,790 |
| May 16, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 140,682 |
| May 15, 2025 | 8.75p | 9.50p | 8.50p | 9.00p | 209,345 |
| May 14, 2025 | 8.85p | 9.16p | 8.83p | 8.85p | 78,988 |
| May 13, 2025 | 8.75p | 9.18p | 8.53p | 8.85p | 413,990 |
| May 12, 2025 | 9.25p | 9.50p | 9.00p | 9.22p | 307,688 |
| May 9, 2025 | 9.75p | 9.70p | 9.00p | 9.25p | 816,848 |
| May 8, 2025 | 10.25p | 10.50p | 9.25p | 9.75p | 888,471 |
| May 7, 2025 | 10.25p | 10.50p | 10.00p | 10.13p | 365,989 |
| May 6, 2025 | 12.13p | 12.50p | 10.15p | 10.50p | 972,748 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 506.50 | 4.00 |
| Lion Finance Group PLC | 7,395.00 | 3.86 |
| Intermediate Capital Group PLC | 2,038.00 | 3.09 |
| Senior PLC | 189.00 | 3.05 |
| Rhi Magnesita N.V. | 3,085.00 | 3.01 |
| Trustpilot Group PLC | 278.80 | 2.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 76.05 | -4.82 |
| Hays PLC | 65.86 | -2.07 |
| Safestore Holdings PLC | 657.96 | -2.16 |
| Land Securities Group PLC | 565.48 | -2.08 |
| Xps Pensions Group PLC | 374.00 | -1.97 |
| B&M European Value Retail S.A. | 229.91 | -1.87 |