Zoo Digital Group (ZOO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoo Digital Group

Date Open High Low Close* Volume
28/02/2025 12.63p 15.00p 12.40p 15.00p 4028305
27/02/2025 11.88p 12.90p 11.75p 12.25p 3872319
26/02/2025 11.75p 12.50p 11.50p 11.95p 2028502
25/02/2025 14.00p 14.00p 11.55p 11.55p 2849755
24/02/2025 16.50p 17.00p 14.00p 14.05p 1573304
21/02/2025 17.00p 17.50p 15.50p 16.50p 2812965
20/02/2025 15.50p 20.00p 15.50p 17.25p 5022988
19/02/2025 27.50p 27.50p 27.00p 27.50p 2050
18/02/2025 27.50p 27.50p 27.00p 27.50p 7852
17/02/2025 28.00p 28.00p 27.00p 27.50p 90831
14/02/2025 28.00p 29.00p 27.00p 28.00p 30297
13/02/2025 28.00p 28.20p 27.60p 28.00p 288348
12/02/2025 28.00p 28.20p 27.55p 28.00p 153335
11/02/2025 27.50p 29.00p 27.50p 28.00p 611153
10/02/2025 27.50p 28.00p 26.00p 28.00p 1057238
07/02/2025 27.50p 28.00p 26.35p 27.50p 423258
06/02/2025 27.50p 28.00p 27.00p 27.50p 106615
05/02/2025 27.50p 28.00p 27.00p 27.50p 136285
04/02/2025 28.00p 28.00p 27.00p 27.50p 180541
03/02/2025 28.50p 29.00p 27.00p 27.00p 99976
31/01/2025 28.50p 28.50p 28.05p 28.50p 37479
30/01/2025 28.50p 29.00p 28.22p 28.50p 108483
29/01/2025 27.50p 29.60p 27.00p 29.60p 415787
28/01/2025 27.50p 29.00p 27.30p 27.50p 257532
27/01/2025 29.50p 30.00p 27.38p 28.00p 510320
24/01/2025 31.50p 31.50p 29.16p 29.50p 788270
23/01/2025 32.50p 33.00p 30.00p 31.00p 715646
22/01/2025 31.50p 33.00p 31.50p 32.50p 566812
21/01/2025 33.00p 33.00p 31.00p 31.50p 317060
20/01/2025 33.50p 34.00p 33.00p 33.00p 62577
17/01/2025 33.50p 33.50p 33.13p 33.50p 64801
16/01/2025 33.50p 34.00p 33.00p 33.50p 720903
15/01/2025 32.50p 34.00p 32.33p 33.50p 126803
14/01/2025 32.50p 33.00p 32.00p 32.50p 39354
13/01/2025 32.50p 33.00p 32.00p 32.50p 71688
10/01/2025 34.50p 35.00p 31.10p 32.10p 347091
09/01/2025 34.50p 35.00p 34.00p 34.50p 15020
08/01/2025 36.50p 37.00p 33.10p 35.10p 659691
07/01/2025 37.00p 37.00p 36.00p 36.50p 94191
06/01/2025 39.00p 39.00p 36.75p 37.00p 194243
03/01/2025 39.50p 40.00p 38.00p 39.00p 259801
02/01/2025 38.50p 40.00p 38.14p 39.00p 53841
31/12/2024 37.50p 40.00p 37.00p 38.50p 226347
30/12/2024 36.00p 38.00p 35.00p 37.50p 241292
27/12/2024 36.00p 36.77p 35.40p 36.00p 281491
24/12/2024 36.00p 37.00p 35.00p 36.00p 426157
23/12/2024 36.50p 37.00p 33.00p 36.00p 189817
20/12/2024 36.00p 37.50p 35.50p 35.50p 210066
19/12/2024 35.50p 37.00p 35.00p 36.00p 116916
18/12/2024 32.00p 36.00p 31.00p 35.50p 673761
17/12/2024 31.00p 33.00p 30.00p 32.00p 348378
16/12/2024 31.00p 32.00p 30.66p 31.20p 202995
13/12/2024 30.00p 32.00p 30.00p 31.00p 301639
12/12/2024 30.00p 31.00p 29.00p 30.00p 170006
11/12/2024 30.50p 31.00p 29.00p 29.70p 455633
10/12/2024 30.50p 30.86p 30.00p 30.50p 47588
09/12/2024 32.50p 33.00p 30.10p 30.50p 362734
06/12/2024 33.00p 34.00p 32.42p 32.70p 128394
05/12/2024 33.50p 34.00p 32.31p 33.00p 87317
04/12/2024 33.50p 33.80p 33.00p 33.50p 121260
03/12/2024 33.50p 34.00p 33.00p 33.50p 131538
02/12/2024 33.50p 34.40p 33.00p 33.50p 132227
29/11/2024 33.50p 33.72p 33.10p 33.50p 39682
28/11/2024 34.50p 35.00p 33.10p 33.50p 138886
27/11/2024 35.50p 36.00p 34.00p 34.50p 291408
26/11/2024 35.50p 35.50p 35.00p 35.50p 37026
25/11/2024 35.50p 36.00p 35.00p 35.00p 112429
22/11/2024 37.50p 39.00p 35.12p 35.50p 209678
21/11/2024 37.00p 38.00p 36.00p 37.50p 266053
20/11/2024 37.00p 37.80p 36.00p 37.00p 110385
19/11/2024 37.00p 38.00p 36.00p 37.00p 203616
18/11/2024 36.00p 39.00p 35.00p 37.60p 651257
15/11/2024 33.50p 36.15p 33.00p 36.00p 581154
14/11/2024 34.50p 35.00p 32.30p 33.50p 559449
13/11/2024 34.00p 35.00p 33.75p 34.20p 187461
12/11/2024 39.50p 40.00p 33.67p 34.00p 2406457
11/11/2024 44.50p 45.80p 33.00p 34.50p 1308799
08/11/2024 46.00p 46.00p 43.00p 44.50p 393970
07/11/2024 45.50p 48.00p 45.25p 46.00p 841616
06/11/2024 44.50p 48.00p 44.50p 45.00p 521185
05/11/2024 42.00p 45.00p 41.00p 44.20p 378475
04/11/2024 41.50p 43.00p 41.00p 42.00p 50047
01/11/2024 42.00p 43.00p 40.75p 42.00p 132293
31/10/2024 36.50p 43.00p 36.00p 42.50p 835650
30/10/2024 33.50p 38.00p 33.00p 38.00p 316071
29/10/2024 34.00p 34.00p 33.00p 33.70p 291236
28/10/2024 34.00p 35.00p 33.00p 34.00p 158571
25/10/2024 34.00p 35.00p 33.00p 34.00p 118035
24/10/2024 34.00p 35.00p 33.00p 34.00p 284114
23/10/2024 34.00p 36.00p 33.40p 33.50p 359655
22/10/2024 37.00p 38.00p 33.00p 33.00p 391541
21/10/2024 31.50p 38.00p 31.10p 37.00p 1088453
18/10/2024 31.00p 32.00p 30.00p 31.50p 241952
17/10/2024 31.50p 32.00p 30.00p 31.00p 223031
16/10/2024 32.50p 33.00p 31.00p 31.50p 316742
15/10/2024 32.50p 33.00p 32.00p 32.50p 159486
14/10/2024 32.50p 33.00p 32.00p 32.00p 535617
11/10/2024 34.00p 34.00p 32.00p 32.50p 496768
10/10/2024 32.00p 34.88p 31.80p 34.00p 316189
09/10/2024 32.00p 33.00p 31.00p 32.00p 111682
08/10/2024 29.50p 33.44p 29.40p 32.00p 801613
07/10/2024 30.50p 31.00p 29.00p 29.50p 106451
04/10/2024 31.00p 32.00p 30.00p 30.50p 140652
03/10/2024 32.25p 32.50p 30.00p 31.00p 329450
02/10/2024 33.50p 34.00p 31.60p 32.25p 196934
01/10/2024 36.00p 37.00p 32.60p 33.00p 667812
30/09/2024 37.50p 38.00p 35.36p 36.00p 161830
27/09/2024 37.50p 38.00p 36.10p 37.50p 556541
26/09/2024 37.50p 40.00p 36.60p 37.50p 866797
25/09/2024 38.00p 39.00p 36.33p 37.00p 1318573
24/09/2024 38.00p 39.00p 37.40p 38.00p 364689
23/09/2024 37.50p 39.00p 37.00p 37.20p 304313
20/09/2024 39.00p 40.00p 37.00p 38.50p 200627
19/09/2024 39.00p 41.00p 38.00p 38.00p 615341
18/09/2024 41.00p 41.00p 38.00p 39.00p 421966
17/09/2024 41.50p 42.00p 40.70p 41.00p 44232
16/09/2024 41.50p 42.00p 41.00p 41.50p 127853
13/09/2024 42.50p 43.00p 41.00p 41.50p 384661
12/09/2024 42.50p 43.00p 41.00p 41.00p 119221
11/09/2024 44.50p 45.00p 42.00p 43.00p 136500
10/09/2024 44.75p 45.00p 44.00p 44.00p 894918
09/09/2024 45.50p 46.00p 44.50p 44.75p 193580
06/09/2024 45.50p 46.00p 45.00p 45.50p 172026
05/09/2024 46.00p 47.00p 45.00p 45.50p 90096
04/09/2024 46.50p 47.00p 45.00p 46.00p 288770
03/09/2024 46.50p 47.00p 46.00p 46.00p 120506
02/09/2024 45.50p 48.95p 45.00p 46.50p 617493
30/08/2024 44.50p 45.90p 44.35p 45.50p 314899
29/08/2024 46.25p 48.00p 44.35p 44.50p 566125
28/08/2024 48.00p 48.00p 45.25p 46.25p 463017
27/08/2024 49.50p 51.75p 48.12p 48.50p 914467
23/08/2024 50.50p 51.00p 47.75p 49.50p 260917
22/08/2024 49.00p 51.85p 49.00p 50.50p 590914
21/08/2024 52.50p 52.55p 47.00p 49.00p 1670558
20/08/2024 63.50p 64.00p 50.00p 53.40p 4135736
19/08/2024 63.00p 65.00p 62.00p 63.00p 461945
16/08/2024 62.00p 65.00p 61.20p 63.00p 418763
15/08/2024 58.00p 63.49p 57.23p 62.00p 805400
14/08/2024 56.00p 58.90p 55.32p 58.00p 197892
13/08/2024 54.50p 57.00p 54.00p 56.00p 257623
12/08/2024 57.00p 57.00p 54.33p 54.50p 205154
09/08/2024 57.00p 57.00p 56.22p 57.00p 73695
08/08/2024 58.00p 58.00p 56.00p 57.00p 170261
07/08/2024 58.00p 58.00p 57.00p 58.00p 56451
06/08/2024 57.00p 59.00p 56.20p 58.00p 261887
05/08/2024 61.00p 62.00p 55.00p 57.00p 433952
02/08/2024 61.00p 61.50p 60.00p 61.00p 338687
01/08/2024 63.00p 64.00p 60.00p 61.00p 336127
31/07/2024 64.00p 65.00p 61.21p 63.00p 452594
30/07/2024 64.00p 65.00p 63.00p 64.00p 163393
29/07/2024 64.00p 65.00p 63.65p 64.00p 46014
26/07/2024 64.00p 65.80p 63.00p 64.00p 149871
25/07/2024 64.50p 65.00p 63.00p 64.00p 76428
24/07/2024 66.00p 67.00p 62.00p 64.50p 114364
23/07/2024 66.00p 67.00p 65.00p 66.00p 169457
22/07/2024 63.00p 67.00p 62.00p 66.00p 495746
19/07/2024 63.00p 64.00p 62.00p 63.00p 107118
18/07/2024 62.50p 64.00p 62.00p 63.00p 203984
17/07/2024 64.50p 65.00p 62.00p 63.00p 314032
16/07/2024 64.50p 65.00p 64.00p 64.50p 90844
15/07/2024 64.00p 65.00p 63.45p 64.50p 244799
12/07/2024 65.00p 66.00p 63.35p 64.00p 249210
11/07/2024 62.50p 65.75p 61.00p 65.00p 225722
10/07/2024 62.50p 64.00p 61.00p 62.50p 46608
09/07/2024 61.00p 63.75p 60.00p 62.50p 267104
08/07/2024 62.50p 63.00p 60.07p 61.00p 95996
05/07/2024 62.50p 63.35p 62.14p 62.50p 78657
04/07/2024 62.50p 64.00p 61.63p 62.50p 41969
03/07/2024 61.50p 63.00p 61.00p 62.50p 225786
02/07/2024 63.50p 64.00p 61.00p 61.50p 222116
01/07/2024 64.50p 65.00p 63.00p 63.50p 152335
28/06/2024 64.50p 65.00p 64.16p 64.50p 60226
27/06/2024 65.00p 66.00p 64.00p 64.50p 125890
26/06/2024 64.50p 67.00p 63.80p 65.00p 304243
25/06/2024 61.50p 66.00p 61.50p 66.00p 333447
24/06/2024 63.00p 63.84p 60.38p 61.50p 391285
21/06/2024 62.00p 64.50p 61.50p 63.00p 346116
20/06/2024 63.50p 63.95p 61.60p 62.00p 348900
19/06/2024 65.00p 66.00p 63.00p 63.50p 91939
18/06/2024 65.00p 67.00p 64.00p 65.00p 1485801
17/06/2024 60.50p 65.70p 60.50p 65.00p 646320
14/06/2024 63.00p 63.00p 59.20p 60.50p 287238
13/06/2024 63.50p 66.00p 61.80p 63.00p 210649
12/06/2024 59.00p 65.00p 58.80p 63.50p 505888
11/06/2024 58.00p 60.90p 58.00p 59.00p 378794
10/06/2024 53.50p 59.00p 52.00p 58.00p 469801
07/06/2024 53.50p 55.00p 52.00p 53.50p 176397
06/06/2024 53.50p 55.00p 52.00p 53.50p 61884
05/06/2024 54.00p 56.00p 52.31p 53.50p 93035
04/06/2024 54.00p 55.00p 52.80p 54.00p 92071
03/06/2024 54.00p 55.00p 53.00p 54.00p 77958
31/05/2024 52.50p 55.00p 52.00p 54.00p 211278
30/05/2024 54.00p 54.00p 52.00p 52.50p 940986
29/05/2024 53.00p 55.00p 52.00p 53.20p 244158
28/05/2024 55.00p 58.00p 51.77p 54.00p 836712
24/05/2024 55.50p 56.00p 54.00p 54.50p 147511
23/05/2024 58.50p 60.00p 54.00p 55.50p 1084034
22/05/2024 59.50p 60.00p 56.66p 58.50p 492856
21/05/2024 61.50p 63.00p 59.00p 59.50p 396986
20/05/2024 60.00p 63.00p 59.60p 61.50p 603933

*Close Price adjusted for both dividends and splits