U.S. markets closed

ZOO Digital Group plc (ZOO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
71.500.00 (0.00%)
At close: 2:45PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202171.5073.0070.0671.5071.50129,564
Jan 14, 202171.5072.0070.0071.5071.504,042
Jan 13, 202173.0073.0070.0671.5071.5067,094
Jan 12, 202173.5075.0070.5073.0073.00148,080
Jan 11, 202169.5075.0068.7473.5073.50322,982
Jan 08, 202168.0069.4066.0068.0068.0078,213
Jan 07, 202162.5069.9760.6168.0068.00282,061
Jan 06, 202162.5063.5061.0061.0061.0031,613
Jan 05, 202162.0063.2461.0062.5062.5079,834
Jan 04, 202162.5064.0060.8062.0062.002,123,393
Dec 31, 202062.5064.0061.4062.5062.5012,828
Dec 30, 202062.5064.0061.0762.5062.5057,303
Dec 29, 202062.5063.9061.0762.5062.50117,167
Dec 24, 202062.5064.0061.5562.5062.5066,573
Dec 23, 202062.0063.9061.0062.5062.50161,400
Dec 22, 202061.5062.2260.2562.0062.00120,796
Dec 21, 202061.5063.3560.2061.5061.5067,216
Dec 18, 202064.0063.3560.2062.0062.00365,217
Dec 17, 202064.5065.0063.3564.0064.0033,816
Dec 16, 202064.5065.6063.3564.5064.5045,188
Dec 15, 202065.0065.9963.0063.0063.00116,733
Dec 14, 202066.0067.5065.1065.5065.50172,000
Dec 11, 202065.0066.0064.0066.0066.0048,241
Dec 10, 202066.5068.0064.1565.0065.0025,170
Dec 09, 202066.5066.8865.0066.5066.5035,610
Dec 08, 202067.0068.0065.0666.5066.5015,860
Dec 07, 202066.5068.0065.0667.0067.0017,164
Dec 04, 202067.5068.0065.0066.5066.50289,556
Dec 03, 202068.5067.1566.0067.5067.5049,141
Dec 02, 202069.0069.6067.1068.5068.50538,702
Dec 01, 202066.5072.0066.0069.0069.00373,036
Nov 30, 202062.5067.0062.1266.5066.50174,827
Nov 27, 202062.0063.7061.7662.5062.5048,622
Nov 26, 202062.5063.0061.0061.0061.00193,474
Nov 25, 202063.0063.6762.0062.5062.50137,595
Nov 24, 202062.5064.9062.0063.0063.001,094,150
Nov 23, 202056.0063.0056.1062.5062.50234,696
Nov 20, 202055.0057.0055.1856.0056.0020,170
Nov 19, 202055.0056.0055.1055.0055.0028,052
Nov 18, 202056.0056.9454.3055.0055.0065,154
Nov 17, 202056.0057.0055.5556.0056.0052,010
Nov 16, 202054.0056.0053.2656.0056.00182,711
Nov 13, 202054.0054.5053.0654.0054.00200,390
Nov 12, 202054.0054.7552.3554.0054.00158,301
Nov 11, 202053.5054.0052.0053.5053.50260,466
Nov 10, 202056.0056.8049.3953.5053.50279,533
Nov 09, 202054.5056.0054.5055.5055.5077,947
Nov 06, 202053.5054.9053.0054.5054.5012,700
Nov 05, 202053.5054.0053.0053.5053.5044,035
Nov 04, 202055.0053.6052.0053.5053.50115,176
Nov 03, 202055.5056.0053.0055.0055.0049,222
Nov 02, 202055.0056.0055.0055.5055.5053,522
Oct 30, 202057.5057.0053.0055.0055.00142,188
Oct 29, 202056.5057.5056.7557.5057.5027,192
Oct 28, 202058.5058.1556.0056.5056.5056,352
Oct 27, 202058.5058.2557.0058.5058.508,772
Oct 26, 202057.0060.2555.6658.5058.50355,877
Oct 23, 202055.5057.0055.6656.5056.50254,168
Oct 22, 202055.5054.1054.0655.5055.507,569
Oct 21, 202055.5055.7054.0055.5055.5011,811
Oct 20, 202055.5056.4054.0555.5055.5015,968
Oct 19, 202053.5055.7553.0455.5055.50183,622
Oct 16, 202053.5053.4053.0553.5053.5011,201
Oct 15, 202054.0054.8452.0153.5053.5021,032
Oct 14, 202055.0055.5053.0054.0054.00113,638
Oct 13, 202055.5055.4452.5055.0055.0074,362
Oct 12, 202057.0057.0054.0055.5055.50141,419
Oct 09, 202056.0058.0056.2557.0057.0038,117
Oct 08, 202055.5057.0055.0056.0056.00113,549
Oct 07, 202055.0056.0052.5055.5055.50798,392
Oct 06, 202057.5056.5054.0055.0055.00113,442
Oct 05, 202059.5058.0056.0057.5057.5069,086
Oct 02, 202059.5058.5057.1059.5059.5016,227
Oct 01, 202060.5059.5057.2559.5059.5074,218
Sep 30, 202060.5061.1059.0060.5060.5029,946
Sep 29, 202060.5059.5059.4560.5060.5012,161
Sep 28, 202060.0061.0058.9060.5060.50174,075
Sep 25, 202061.0061.2558.8560.0060.0045,876
Sep 24, 202059.5061.6759.1061.0061.00350,633
Sep 23, 202061.0062.0558.1359.5059.50458,439
Sep 22, 202053.0059.0052.7657.0057.00226,794
Sep 21, 202053.5055.0051.0053.0053.00197,185
Sep 18, 202053.0054.9252.0053.5053.5097,961
Sep 17, 202053.5054.0051.0053.0053.0020,400
Sep 16, 202053.5054.2452.4053.5053.5038,248
Sep 15, 202054.5054.7452.0053.5053.5063,115
Sep 14, 202055.0055.4053.0054.5054.5028,580
Sep 11, 202056.0056.9054.0055.0055.0053,512
Sep 10, 202056.5057.0055.5056.0056.0022,262
Sep 09, 202056.0057.0055.8356.5056.5034,344
Sep 08, 202056.5058.1055.0056.5056.5058,561
Sep 07, 202056.5057.9055.5056.5056.5046,881
Sep 04, 202051.5056.8052.7056.5056.50552,733
Sep 03, 202051.5053.0051.0051.5051.5020,959
Sep 02, 202051.5052.0450.0651.5051.50530,182
Sep 01, 202051.5052.1550.0051.5051.5020,373
Aug 28, 202052.5053.0051.0051.5051.5038,890
Aug 27, 202053.0054.0051.0052.5052.5031,857
Aug 26, 202054.0053.0050.0053.0053.00135,137
Aug 25, 202054.0054.2453.0054.0054.0035,190
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...