Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/06/2025 19.75p 22.00p 19.50p 21.00p 1269397
24/06/2025 17.25p 20.05p 17.00p 19.80p 1343693
23/06/2025 17.25p 17.50p 17.00p 17.25p 395722
20/06/2025 15.88p 18.00p 15.88p 17.75p 724452
19/06/2025 14.25p 16.75p 13.60p 16.20p 1640044
18/06/2025 14.75p 16.00p 14.07p 15.00p 729499
17/06/2025 13.25p 15.10p 13.10p 15.10p 615218
16/06/2025 12.00p 13.49p 12.00p 13.15p 614192
13/06/2025 11.50p 12.45p 11.25p 12.00p 278897
12/06/2025 10.50p 11.90p 10.00p 11.50p 1194121
11/06/2025 10.00p 10.92p 9.82p 10.50p 207657
10/06/2025 9.75p 10.50p 9.50p 10.00p 365815
09/06/2025 10.25p 10.50p 9.50p 9.75p 780153
06/06/2025 9.25p 10.50p 9.25p 10.25p 1124881
05/06/2025 9.25p 9.70p 9.08p 9.25p 22383
04/06/2025 9.25p 9.50p 9.00p 9.25p 98371
03/06/2025 9.25p 9.50p 9.02p 9.50p 23950
02/06/2025 9.25p 9.50p 9.00p 9.25p 183318
30/05/2025 9.25p 9.50p 9.00p 9.25p 119334
29/05/2025 9.25p 9.35p 9.00p 9.25p 36481
28/05/2025 9.25p 9.38p 9.00p 9.25p 325933
27/05/2025 9.25p 9.50p 9.00p 9.25p 158256
23/05/2025 9.25p 9.50p 9.00p 9.25p 31869
22/05/2025 9.25p 9.50p 9.00p 9.25p 91598
21/05/2025 9.15p 9.50p 8.86p 9.25p 10383
20/05/2025 9.25p 9.25p 8.95p 9.15p 252351
19/05/2025 9.00p 9.50p 9.00p 9.30p 188791
16/05/2025 9.00p 9.50p 8.50p 9.00p 140682
15/05/2025 8.75p 9.50p 8.50p 9.00p 209347
14/05/2025 8.85p 9.16p 8.83p 8.85p 78988
13/05/2025 8.75p 9.18p 8.53p 8.85p 413990
12/05/2025 9.25p 9.50p 9.00p 9.22p 307689
09/05/2025 9.75p 9.75p 9.00p 9.25p 816849
08/05/2025 10.25p 10.50p 9.25p 9.75p 888472
07/05/2025 10.25p 10.50p 10.00p 10.13p 365990
06/05/2025 12.13p 12.50p 10.15p 10.50p 972750
02/05/2025 12.13p 12.50p 12.00p 12.25p 162280
01/05/2025 12.13p 12.46p 11.75p 12.13p 319350
30/04/2025 12.75p 12.75p 12.00p 12.13p 580635
29/04/2025 11.88p 13.00p 11.50p 12.50p 739544
28/04/2025 11.75p 12.25p 11.50p 11.50p 198531
25/04/2025 11.25p 12.00p 11.00p 12.00p 398999
24/04/2025 10.75p 11.50p 10.50p 11.25p 252196
23/04/2025 11.50p 11.75p 10.20p 10.75p 738229
22/04/2025 11.25p 12.00p 11.25p 11.50p 430226
17/04/2025 11.13p 12.00p 11.00p 11.25p 1093820
16/04/2025 10.25p 11.50p 10.00p 11.13p 688872
15/04/2025 9.85p 10.56p 9.81p 10.50p 280386
14/04/2025 9.25p 10.02p 9.25p 9.85p 406843
11/04/2025 9.25p 9.30p 9.00p 9.25p 292536
10/04/2025 9.25p 9.50p 9.00p 9.25p 600274
09/04/2025 8.75p 9.50p 8.50p 9.25p 477264
08/04/2025 8.90p 9.24p 8.34p 9.00p 695869
07/04/2025 8.75p 9.00p 8.40p 8.75p 740128
04/04/2025 9.50p 10.00p 8.46p 8.60p 304657
03/04/2025 9.75p 10.00p 9.00p 9.50p 518046
02/04/2025 9.75p 9.90p 9.50p 9.75p 134595
01/04/2025 9.50p 10.00p 9.50p 9.75p 316719
31/03/2025 10.13p 10.25p 9.10p 9.50p 686555
28/03/2025 10.63p 10.75p 10.00p 10.13p 552968
27/03/2025 10.63p 10.75p 10.28p 10.63p 25630
26/03/2025 10.63p 10.75p 10.50p 10.63p 309976
25/03/2025 10.88p 11.00p 10.50p 10.75p 161673
24/03/2025 10.88p 11.00p 10.75p 10.88p 73860
21/03/2025 10.88p 11.00p 10.75p 10.88p 408481
20/03/2025 10.75p 11.00p 10.68p 10.88p 459002
19/03/2025 10.88p 11.00p 10.50p 10.75p 174926
18/03/2025 10.88p 11.50p 10.50p 10.88p 589842
17/03/2025 11.25p 11.50p 10.76p 10.88p 762683
14/03/2025 11.00p 11.50p 10.50p 11.25p 638436
13/03/2025 10.25p 11.50p 10.00p 11.00p 1527032
12/03/2025 10.50p 10.50p 9.50p 10.25p 882454
11/03/2025 10.88p 11.00p 10.00p 10.70p 1631703
10/03/2025 13.00p 13.50p 10.00p 10.88p 13448906
07/03/2025 13.25p 13.50p 12.50p 13.25p 178737
06/03/2025 13.25p 13.50p 13.00p 13.25p 139407
05/03/2025 13.50p 14.50p 12.90p 12.90p 691764
04/03/2025 14.50p 15.00p 13.00p 13.50p 416688
03/03/2025 14.25p 15.50p 14.00p 14.50p 1409329
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

*Close Price adjusted for both dividends and splits