1. Share Prices

  2. Zoo Digital Group PLC (ZOO)

10.75p-0.25 (-2.27%)12 Dec 2025, 10:03
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
Dec 12, 202511.00p11.50p10.00p10.75p21,297
Dec 11, 202511.00p10.50p10.50p11.00p19,600
Dec 10, 202511.00p11.10p10.61p11.00p190,535
Dec 9, 202510.25p11.50p10.50p11.00p426,892
Dec 8, 202510.25p10.50p10.28p10.25p61,235
Dec 5, 202510.50p10.75p10.00p10.25p120,915
Dec 4, 202510.50p11.00p10.00p10.50p59,916
Dec 3, 202510.50p11.00p10.00p10.50p63,575
Dec 2, 202510.75p11.00p10.00p10.50p169,244
Dec 1, 202510.25p11.50p10.00p10.75p718,313
Nov 28, 202510.25p10.34p10.05p10.25p248,109
Nov 27, 202510.25p10.48p10.06p10.25p14,815
Nov 26, 202510.25p10.35p10.06p10.25p84,107
Nov 25, 202510.25p10.50p10.00p10.25p18,479
Nov 24, 202510.25p10.50p10.00p10.25p154,649
Nov 21, 202510.75p11.00p10.00p10.25p69,999
Nov 20, 202510.75p11.00p10.50p10.75p234,140
Nov 19, 202510.00p12.50p10.00p10.75p3,376,111
Nov 18, 20259.75p9.80p9.50p9.75p316,333
Nov 17, 20259.75p9.85p9.50p9.75p172,685
Nov 14, 202510.25p10.50p9.26p9.75p549,594
Nov 13, 202510.50p10.50p10.00p10.25p24,577
Nov 12, 202510.25p11.00p10.26p10.50p75,666
Nov 11, 202510.25p10.50p10.10p10.25p602,291
Nov 10, 202510.25p10.35p10.08p10.25p73,157
Nov 7, 202510.25p10.38p10.00p10.25p365,725
Nov 6, 202510.25p10.50p10.00p10.25p381,176
Nov 5, 202511.00p11.00p10.00p10.25p596,567
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
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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.