ZOO Digital Group plc (AIM:ZOO)
London
· Delayed Price · Currency is GBP · Price in GBX 10.26
-0.24 (-2.29%)
Dec 5, 2025, 4:26 PM GMT+1
ZOO Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.75 | 10.00 | 10.25 | 10.25 | -2.38% | 120,916 |
| Dec 4, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 59,916 |
| Dec 3, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 63,576 |
| Dec 2, 2025 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 169,245 |
| Dec 1, 2025 | 10.25 | 11.50 | 10.00 | 10.75 | 10.75 | 4.88% | 718,313 |
| Nov 28, 2025 | 10.25 | 10.34 | 10.05 | 10.25 | 10.25 | - | 248,109 |
| Nov 27, 2025 | 10.25 | 10.48 | 10.06 | 10.25 | 10.25 | - | 14,815 |
| Nov 26, 2025 | 10.25 | 10.35 | 10.06 | 10.25 | 10.25 | - | 84,107 |
| Nov 25, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 18,479 |
| Nov 24, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 154,650 |
| Nov 21, 2025 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 70,000 |
| Nov 20, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 234,140 |
| Nov 19, 2025 | 10.00 | 12.50 | 10.00 | 10.75 | 10.75 | 10.26% | 3,376,111 |
| Nov 18, 2025 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | - | 316,333 |
| Nov 17, 2025 | 9.75 | 9.85 | 9.50 | 9.75 | 9.75 | - | 172,685 |
| Nov 14, 2025 | 10.25 | 10.50 | 9.26 | 9.75 | 9.75 | -4.88% | 549,595 |
| Nov 13, 2025 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 24,578 |
| Nov 12, 2025 | 10.25 | 11.00 | 10.26 | 10.50 | 10.50 | 2.44% | 75,666 |
| Nov 11, 2025 | 10.25 | 10.50 | 10.10 | 10.25 | 10.25 | - | 602,291 |
| Nov 10, 2025 | 10.25 | 10.35 | 10.08 | 10.25 | 10.25 | - | 73,157 |
| Nov 7, 2025 | 10.25 | 10.38 | 10.00 | 10.25 | 10.25 | - | 365,725 |
| Nov 6, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 381,177 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 596,567 |
| Nov 4, 2025 | 10.25 | 11.10 | 10.00 | 11.00 | 11.00 | 7.32% | 615,061 |
| Nov 3, 2025 | 10.63 | 10.75 | 10.00 | 10.25 | 10.25 | -3.53% | 314,694 |
| Oct 31, 2025 | 11.13 | 11.50 | 10.25 | 10.63 | 10.63 | -4.49% | 365,097 |
| Oct 30, 2025 | 11.25 | 11.50 | 10.75 | 11.13 | 11.13 | 1.14% | 140,546 |
| Oct 29, 2025 | 11.00 | 11.04 | 10.55 | 11.00 | 11.00 | - | 22,793 |
| Oct 28, 2025 | 11.25 | 12.00 | 10.50 | 11.00 | 11.00 | -2.22% | 238,708 |
| Oct 27, 2025 | 10.75 | 12.00 | 10.50 | 11.25 | 11.25 | 4.65% | 200,961 |
| Oct 24, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 42,123 |
| Oct 23, 2025 | 10.75 | 10.95 | 10.65 | 10.75 | 10.75 | - | 15,984 |
| Oct 22, 2025 | 10.75 | 11.00 | 10.60 | 10.75 | 10.75 | - | 350,930 |
| Oct 21, 2025 | 11.00 | 11.24 | 10.50 | 10.75 | 10.75 | -2.27% | 116,804 |
| Oct 20, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 55,637 |
| Oct 17, 2025 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -6.25% | 465,545 |
| Oct 16, 2025 | 11.00 | 12.50 | 11.19 | 12.00 | 12.00 | 9.09% | 745,883 |
| Oct 15, 2025 | 10.75 | 11.24 | 10.50 | 11.00 | 11.00 | 2.33% | 221,863 |
| Oct 14, 2025 | 10.75 | 11.00 | 10.55 | 10.75 | 10.75 | - | 102,648 |
| Oct 13, 2025 | 11.25 | 11.50 | 10.67 | 10.75 | 10.75 | -4.44% | 257,432 |
| Oct 10, 2025 | 11.25 | 11.50 | 10.15 | 11.25 | 11.25 | - | 80,021 |
| Oct 9, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 54,505 |
| Oct 8, 2025 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 130,834 |
| Oct 7, 2025 | 12.25 | 12.50 | 11.25 | 11.50 | 11.50 | -6.12% | 410,215 |
| Oct 6, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 58,504 |
| Oct 3, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 62,372 |
| Oct 2, 2025 | 12.25 | 13.00 | 12.00 | 12.25 | 12.25 | - | 276,568 |
| Oct 1, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 160,031 |
| Sep 30, 2025 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 129,737 |
| Sep 29, 2025 | 14.25 | 14.00 | 12.00 | 12.75 | 12.75 | -0.78% | 553,095 |