1. Share Prices

  2. Zoo Digital Group PLC (ZOO)

32.50p+0.40 (+1.25%)13 Jan 2025, 14:57
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
Jan 10, 202534.50p35.00p31.10p32.10p347,091
Jan 9, 202534.50p35.00p34.00p34.50p15,020
Jan 8, 202536.50p37.00p33.10p35.10p859,691
Jan 7, 202537.00p37.00p36.00p36.50p94,190
Jan 6, 202539.00p39.00p36.75p37.00p194,243
Jan 3, 202539.50p40.00p38.00p39.00p259,801
Jan 2, 202538.50p40.00p38.13p39.00p53,841
Dec 31, 202437.50p40.00p37.00p38.50p226,347
Dec 30, 202436.00p38.00p35.00p37.50p241,292
Dec 27, 202436.00p36.77p35.40p36.00p531,491
Dec 24, 202436.00p37.00p35.00p36.00p426,157
Dec 23, 202436.50p37.00p33.00p36.00p189,817
Dec 20, 202436.00p37.50p35.50p35.50p210,066
Dec 19, 202435.50p37.00p35.00p36.00p116,916
Dec 18, 202432.00p36.00p31.00p35.50p673,761
Dec 17, 202431.00p33.00p30.00p32.00p348,378
Dec 16, 202431.00p32.00p30.66p31.20p202,995
Dec 13, 202430.00p32.00p30.00p31.00p301,639
Dec 12, 202430.00p31.00p29.00p30.00p170,006
Dec 11, 202430.50p31.00p29.00p29.70p455,633
Dec 10, 202430.50p30.86p30.00p30.50p47,588
Dec 9, 202432.50p33.00p30.10p30.50p362,734
Dec 6, 202433.00p34.00p32.42p32.70p128,394
Dec 5, 202433.50p34.00p32.31p33.00p87,317
Dec 4, 202433.50p33.80p33.00p33.50p121,260
Dec 3, 202433.50p34.00p33.00p33.50p131,538
Dec 2, 202433.50p34.40p33.00p33.50p132,227
Nov 29, 202433.50p33.72p33.10p33.50p39,682
Nov 28, 202434.50p35.00p33.10p33.50p138,886
Nov 27, 202435.50p36.00p34.00p34.50p291,407
Nov 26, 202435.50p35.40p35.00p35.50p37,026
Nov 25, 202435.50p36.00p35.00p35.00p112,429
Nov 22, 202437.50p39.00p35.25p35.50p209,678
Nov 21, 202437.00p38.00p36.00p37.50p516,053
Nov 20, 202437.00p37.80p36.00p37.00p110,385
Nov 19, 202437.00p38.00p36.00p37.00p203,616
Nov 18, 202436.00p39.00p35.00p37.60p1,122,357
Nov 15, 202433.50p37.00p33.00p36.00p774,954
Nov 14, 202434.50p35.00p32.30p33.50p559,449
Nov 13, 202434.00p35.00p33.75p34.20p187,461
Nov 12, 202439.50p40.00p33.67p34.00p2,406,457
Nov 11, 202444.50p45.80p33.00p34.50p1,394,064
Nov 8, 202446.00p46.00p43.00p44.50p393,970
Nov 7, 202445.50p48.00p45.25p46.00p841,616
Nov 6, 202444.50p48.00p45.00p45.00p521,185
Nov 5, 202442.00p45.00p41.00p44.20p378,475
Nov 4, 202441.50p43.00p41.00p42.00p50,047
Nov 1, 202442.00p43.00p40.75p42.00p132,293
Oct 31, 202436.50p43.00p36.00p42.50p835,650
Oct 30, 202433.50p38.00p33.00p38.00p316,070
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC142.708.93
Ip Group PLC50.903.67
Cmc Markets PLC240.003.45
Ithaca Energy PLC134.203.39
Ferrexpo PLC94.803.16
Moonpig Group PLC201.502.91