livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Zoo Digital Group - (ZOO) share price history


Zoo Digital Group share priceZOO share price tradesZOO Fundamentals watchlistADD to watchlist
Zoo Digital Group - (ZOO) share price history
Date Open High Low Close Volume
04/07/2025 15.27 15.94 15.27 15.75 142,732
03/07/2025 15.50 15.90 14.60 15.25 218,022
02/07/2025 15.75 16.00 15.30 15.50 174,149
01/07/2025 16.50 17.00 15.35 15.50 473,655
30/06/2025 18.22 18.22 16.23 16.50 542,290
27/06/2025 20.75 21.50 18.00 18.50 1,190,256
26/06/2025 21.00 21.90 20.50 20.75 115,889
25/06/2025 19.80 21.93 19.80 21.00 1,255,285
24/06/2025 17.25 20.05 17.24 19.80 1,327,218
23/06/2025 17.25 17.50 17.00 17.25 243,285
20/06/2025 16.17 18.00 16.17 17.75 699,682
19/06/2025 14.25 16.75 13.60 16.20 1,557,209
18/06/2025 14.75 16.00 14.07 15.00 716,416
17/06/2025 13.25 15.10 13.10 15.10 613,904
16/06/2025 12.00 13.49 12.00 13.15 524,156
13/06/2025 11.50 12.45 11.25 12.00 264,183
12/06/2025 10.66 11.90 10.66 11.50 1,189,230
11/06/2025 10.00 10.92 9.82 10.50 206,586
10/06/2025 9.75 10.50 9.56 10.00 365,763
09/06/2025 10.25 10.25 9.50 9.75 767,300
06/06/2025 9.38 10.50 9.38 10.25 1,069,590
05/06/2025 9.25 9.70 9.08 9.25 22,259
04/06/2025 9.25 9.50 9.00 9.25 87,882
03/06/2025 9.25 9.50 9.02 9.50 23,950
02/06/2025 9.25 9.50 9.00 9.25 183,318
30/05/2025 9.25 9.50 9.00 9.25 119,334
29/05/2025 9.25 9.35 9.00 9.25 36,481
28/05/2025 9.25 9.38 9.00 9.25 325,933
27/05/2025 9.25 9.40 9.00 9.25 157,268
23/05/2025 9.25 9.32 9.03 9.25 30,739

Zoo Digital Group - (ZOO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z