Zoo Digital Group (ZOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/12/2025 10.50p 10.75p 10.00p 10.25p 120916
04/12/2025 10.50p 11.00p 10.00p 10.50p 59916
03/12/2025 10.50p 11.00p 10.00p 10.50p 63575
02/12/2025 10.75p 11.00p 10.00p 10.50p 169245
01/12/2025 10.25p 11.50p 10.00p 10.75p 718312
28/11/2025 10.25p 10.34p 10.05p 10.25p 248109
27/11/2025 10.25p 10.48p 10.06p 10.25p 14815
26/11/2025 10.25p 10.35p 10.06p 10.25p 84107
25/11/2025 10.25p 10.50p 10.00p 10.25p 18479
24/11/2025 10.25p 10.50p 10.00p 10.25p 154650
21/11/2025 10.75p 11.00p 10.00p 10.25p 70000
20/11/2025 10.75p 11.00p 10.50p 10.75p 234141
19/11/2025 10.00p 12.50p 10.00p 10.75p 3376109
18/11/2025 9.75p 9.80p 9.50p 9.75p 316333
17/11/2025 9.75p 9.85p 9.50p 9.75p 172685
14/11/2025 10.25p 10.50p 9.26p 9.75p 549595
13/11/2025 10.50p 10.50p 10.00p 10.25p 24578
12/11/2025 10.25p 11.00p 10.25p 10.50p 75666
11/11/2025 10.25p 10.50p 10.10p 10.25p 602291
10/11/2025 10.25p 10.35p 10.08p 10.25p 73157
07/11/2025 10.25p 10.38p 10.00p 10.25p 365725
06/11/2025 10.25p 10.50p 10.00p 10.25p 381178
05/11/2025 11.00p 11.00p 10.00p 10.25p 596567
04/11/2025 10.25p 11.10p 10.00p 11.00p 615061
03/11/2025 10.63p 10.75p 10.00p 10.25p 314695
31/10/2025 11.13p 11.50p 10.25p 10.63p 365096
30/10/2025 11.25p 11.50p 10.75p 11.13p 140546
29/10/2025 11.00p 11.04p 10.55p 11.00p 22793
28/10/2025 11.25p 12.00p 10.50p 11.00p 238708
27/10/2025 10.75p 12.00p 10.50p 11.25p 200961
24/10/2025 10.75p 11.00p 10.50p 10.75p 42122
23/10/2025 10.75p 10.95p 10.65p 10.75p 15984
22/10/2025 10.75p 11.00p 10.60p 10.75p 350930
21/10/2025 11.00p 11.24p 10.50p 10.75p 116804
20/10/2025 11.25p 11.50p 10.50p 11.00p 55637
17/10/2025 11.75p 12.00p 11.00p 11.25p 465546
16/10/2025 11.00p 12.50p 11.00p 12.00p 745883
15/10/2025 10.75p 11.24p 10.50p 11.00p 221863
14/10/2025 10.75p 11.00p 10.55p 10.75p 102648
13/10/2025 11.25p 11.50p 10.67p 10.75p 257431
10/10/2025 11.25p 11.50p 10.15p 11.25p 80022
09/10/2025 11.25p 11.50p 11.00p 11.25p 54506
08/10/2025 11.50p 12.00p 11.00p 11.25p 130835
07/10/2025 12.25p 12.50p 11.25p 11.50p 410215
06/10/2025 12.25p 12.50p 12.00p 12.25p 58504
03/10/2025 12.25p 12.50p 12.00p 12.25p 62372
02/10/2025 12.25p 13.00p 12.00p 12.25p 276568
01/10/2025 12.25p 12.50p 12.00p 12.25p 160031
30/09/2025 12.75p 13.00p 12.00p 12.25p 129736
29/09/2025 14.25p 14.25p 12.00p 12.75p 553094
26/09/2025 12.00p 15.00p 11.65p 12.85p 2394529
25/09/2025 12.50p 13.50p 11.50p 12.00p 760579
24/09/2025 11.75p 12.25p 11.50p 11.75p 14858
23/09/2025 11.75p 12.00p 11.55p 11.75p 168649
22/09/2025 11.75p 12.00p 11.50p 11.75p 43580
19/09/2025 11.75p 12.00p 11.25p 11.75p 49059
18/09/2025 11.75p 11.80p 11.50p 11.75p 137041
17/09/2025 11.75p 12.00p 11.50p 11.75p 23029
16/09/2025 11.75p 11.75p 11.75p 11.75p 13762
15/09/2025 11.75p 12.00p 11.50p 11.75p 140090
12/09/2025 12.25p 12.50p 11.51p 11.75p 341488
11/09/2025 12.25p 12.25p 12.25p 12.25p 16994
10/09/2025 12.25p 12.36p 12.00p 12.25p 14754
09/09/2025 12.75p 13.00p 12.00p 12.25p 41624
08/09/2025 12.75p 13.00p 12.50p 12.75p 13920
05/09/2025 12.75p 12.78p 12.50p 12.75p 228267
04/09/2025 12.75p 13.00p 12.50p 12.75p 184552
03/09/2025 12.75p 13.00p 12.50p 12.75p 82056
02/09/2025 12.75p 13.00p 12.66p 12.50p 34501
01/09/2025 13.25p 13.50p 12.61p 12.75p 153410
29/08/2025 13.25p 13.50p 13.00p 13.30p 46458
28/08/2025 13.25p 13.50p 13.00p 13.50p 101543
27/08/2025 13.25p 13.50p 13.10p 13.25p 12621
26/08/2025 13.75p 14.00p 13.00p 13.25p 168640
22/08/2025 13.75p 14.00p 13.50p 13.75p 11392
21/08/2025 14.00p 14.50p 13.50p 13.75p 68756
20/08/2025 14.00p 14.50p 13.50p 14.00p 476655
19/08/2025 13.75p 14.50p 13.55p 14.00p 89262
18/08/2025 14.00p 14.50p 13.00p 13.75p 574582
15/08/2025 13.75p 14.50p 13.50p 13.75p 216236
14/08/2025 13.75p 14.00p 13.50p 13.75p 40316
13/08/2025 14.00p 14.10p 13.40p 13.75p 117098
12/08/2025 14.75p 15.00p 13.00p 14.00p 1657531
11/08/2025 13.00p 13.50p 12.50p 13.25p 363415
08/08/2025 13.00p 13.50p 12.56p 13.00p 67951
07/08/2025 13.00p 13.50p 12.50p 13.00p 74107
06/08/2025 13.25p 13.50p 12.62p 13.00p 85285
05/08/2025 13.25p 13.50p 13.03p 13.25p 38724
04/08/2025 13.25p 13.50p 13.00p 13.25p 56856
01/08/2025 13.75p 14.50p 13.00p 13.25p 37024
31/07/2025 14.00p 14.50p 13.00p 13.75p 16596
30/07/2025 14.00p 14.50p 13.50p 14.00p 49450
29/07/2025 14.00p 14.50p 13.50p 14.00p 93088
28/07/2025 14.00p 14.50p 13.50p 14.00p 58383
25/07/2025 14.00p 14.50p 13.50p 14.00p 59597
24/07/2025 13.75p 15.00p 13.25p 14.00p 344185
23/07/2025 13.75p 14.00p 13.50p 13.75p 219095
22/07/2025 13.75p 15.00p 13.50p 13.75p 201614
21/07/2025 13.75p 14.00p 13.45p 13.50p 37300
18/07/2025 14.75p 15.00p 13.62p 13.75p 526000
17/07/2025 15.50p 16.00p 14.50p 14.75p 426058
16/07/2025 15.75p 16.00p 15.10p 15.50p 102839
15/07/2025 15.75p 16.00p 15.20p 15.75p 298189
14/07/2025 16.00p 16.50p 15.50p 15.75p 105043
11/07/2025 16.50p 17.00p 15.50p 16.00p 144661
10/07/2025 16.50p 16.50p 16.00p 16.50p 63802
09/07/2025 17.25p 17.25p 16.00p 16.25p 380410
08/07/2025 17.25p 18.00p 16.55p 17.25p 63523
07/07/2025 15.75p 18.00p 15.50p 17.25p 641172
04/07/2025 15.25p 16.00p 15.00p 15.75p 142852
03/07/2025 15.50p 15.90p 14.60p 15.25p 218509
02/07/2025 15.75p 16.00p 15.00p 15.50p 188317
01/07/2025 16.50p 17.00p 15.35p 15.50p 476361
30/06/2025 18.50p 19.00p 16.00p 16.50p 564451
27/06/2025 20.75p 21.50p 18.00p 18.50p 1199845
26/06/2025 21.00p 21.90p 20.00p 20.75p 123248
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

*Close Price adjusted for both dividends and splits