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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	71.50	73.00	70.06	71.50	71.50	129,564
Jan 14, 2021	71.50	72.00	70.00	71.50	71.50	4,042
Jan 13, 2021	73.00	73.00	70.06	71.50	71.50	67,094
Jan 12, 2021	73.50	75.00	70.50	73.00	73.00	148,080
Jan 11, 2021	69.50	75.00	68.74	73.50	73.50	322,982
Jan 08, 2021	68.00	69.40	66.00	68.00	68.00	78,213
Jan 07, 2021	62.50	69.97	60.61	68.00	68.00	282,061
Jan 06, 2021	62.50	63.50	61.00	61.00	61.00	31,613
Jan 05, 2021	62.00	63.24	61.00	62.50	62.50	79,834
Jan 04, 2021	62.50	64.00	60.80	62.00	62.00	2,123,393
Dec 31, 2020	62.50	64.00	61.40	62.50	62.50	12,828
Dec 30, 2020	62.50	64.00	61.07	62.50	62.50	57,303
Dec 29, 2020	62.50	63.90	61.07	62.50	62.50	117,167
Dec 24, 2020	62.50	64.00	61.55	62.50	62.50	66,573
Dec 23, 2020	62.00	63.90	61.00	62.50	62.50	161,400
Dec 22, 2020	61.50	62.22	60.25	62.00	62.00	120,796
Dec 21, 2020	61.50	63.35	60.20	61.50	61.50	67,216
Dec 18, 2020	64.00	63.35	60.20	62.00	62.00	365,217
Dec 17, 2020	64.50	65.00	63.35	64.00	64.00	33,816
Dec 16, 2020	64.50	65.60	63.35	64.50	64.50	45,188
Dec 15, 2020	65.00	65.99	63.00	63.00	63.00	116,733
Dec 14, 2020	66.00	67.50	65.10	65.50	65.50	172,000
Dec 11, 2020	65.00	66.00	64.00	66.00	66.00	48,241
Dec 10, 2020	66.50	68.00	64.15	65.00	65.00	25,170
Dec 09, 2020	66.50	66.88	65.00	66.50	66.50	35,610
Dec 08, 2020	67.00	68.00	65.06	66.50	66.50	15,860
Dec 07, 2020	66.50	68.00	65.06	67.00	67.00	17,164
Dec 04, 2020	67.50	68.00	65.00	66.50	66.50	289,556
Dec 03, 2020	68.50	67.15	66.00	67.50	67.50	49,141
Dec 02, 2020	69.00	69.60	67.10	68.50	68.50	538,702
Dec 01, 2020	66.50	72.00	66.00	69.00	69.00	373,036
Nov 30, 2020	62.50	67.00	62.12	66.50	66.50	174,827
Nov 27, 2020	62.00	63.70	61.76	62.50	62.50	48,622
Nov 26, 2020	62.50	63.00	61.00	61.00	61.00	193,474
Nov 25, 2020	63.00	63.67	62.00	62.50	62.50	137,595
Nov 24, 2020	62.50	64.90	62.00	63.00	63.00	1,094,150
Nov 23, 2020	56.00	63.00	56.10	62.50	62.50	234,696
Nov 20, 2020	55.00	57.00	55.18	56.00	56.00	20,170
Nov 19, 2020	55.00	56.00	55.10	55.00	55.00	28,052
Nov 18, 2020	56.00	56.94	54.30	55.00	55.00	65,154
Nov 17, 2020	56.00	57.00	55.55	56.00	56.00	52,010
Nov 16, 2020	54.00	56.00	53.26	56.00	56.00	182,711
Nov 13, 2020	54.00	54.50	53.06	54.00	54.00	200,390
Nov 12, 2020	54.00	54.75	52.35	54.00	54.00	158,301
Nov 11, 2020	53.50	54.00	52.00	53.50	53.50	260,466
Nov 10, 2020	56.00	56.80	49.39	53.50	53.50	279,533
Nov 09, 2020	54.50	56.00	54.50	55.50	55.50	77,947
Nov 06, 2020	53.50	54.90	53.00	54.50	54.50	12,700
Nov 05, 2020	53.50	54.00	53.00	53.50	53.50	44,035
Nov 04, 2020	55.00	53.60	52.00	53.50	53.50	115,176
Nov 03, 2020	55.50	56.00	53.00	55.00	55.00	49,222
Nov 02, 2020	55.00	56.00	55.00	55.50	55.50	53,522
Oct 30, 2020	57.50	57.00	53.00	55.00	55.00	142,188
Oct 29, 2020	56.50	57.50	56.75	57.50	57.50	27,192
Oct 28, 2020	58.50	58.15	56.00	56.50	56.50	56,352
Oct 27, 2020	58.50	58.25	57.00	58.50	58.50	8,772
Oct 26, 2020	57.00	60.25	55.66	58.50	58.50	355,877
Oct 23, 2020	55.50	57.00	55.66	56.50	56.50	254,168
Oct 22, 2020	55.50	54.10	54.06	55.50	55.50	7,569
Oct 21, 2020	55.50	55.70	54.00	55.50	55.50	11,811
Oct 20, 2020	55.50	56.40	54.05	55.50	55.50	15,968
Oct 19, 2020	53.50	55.75	53.04	55.50	55.50	183,622
Oct 16, 2020	53.50	53.40	53.05	53.50	53.50	11,201
Oct 15, 2020	54.00	54.84	52.01	53.50	53.50	21,032
Oct 14, 2020	55.00	55.50	53.00	54.00	54.00	113,638
Oct 13, 2020	55.50	55.44	52.50	55.00	55.00	74,362
Oct 12, 2020	57.00	57.00	54.00	55.50	55.50	141,419
Oct 09, 2020	56.00	58.00	56.25	57.00	57.00	38,117
Oct 08, 2020	55.50	57.00	55.00	56.00	56.00	113,549
Oct 07, 2020	55.00	56.00	52.50	55.50	55.50	798,392
Oct 06, 2020	57.50	56.50	54.00	55.00	55.00	113,442
Oct 05, 2020	59.50	58.00	56.00	57.50	57.50	69,086
Oct 02, 2020	59.50	58.50	57.10	59.50	59.50	16,227
Oct 01, 2020	60.50	59.50	57.25	59.50	59.50	74,218
Sep 30, 2020	60.50	61.10	59.00	60.50	60.50	29,946
Sep 29, 2020	60.50	59.50	59.45	60.50	60.50	12,161
Sep 28, 2020	60.00	61.00	58.90	60.50	60.50	174,075
Sep 25, 2020	61.00	61.25	58.85	60.00	60.00	45,876
Sep 24, 2020	59.50	61.67	59.10	61.00	61.00	350,633
Sep 23, 2020	61.00	62.05	58.13	59.50	59.50	458,439
Sep 22, 2020	53.00	59.00	52.76	57.00	57.00	226,794
Sep 21, 2020	53.50	55.00	51.00	53.00	53.00	197,185
Sep 18, 2020	53.00	54.92	52.00	53.50	53.50	97,961
Sep 17, 2020	53.50	54.00	51.00	53.00	53.00	20,400
Sep 16, 2020	53.50	54.24	52.40	53.50	53.50	38,248
Sep 15, 2020	54.50	54.74	52.00	53.50	53.50	63,115
Sep 14, 2020	55.00	55.40	53.00	54.50	54.50	28,580
Sep 11, 2020	56.00	56.90	54.00	55.00	55.00	53,512
Sep 10, 2020	56.50	57.00	55.50	56.00	56.00	22,262
Sep 09, 2020	56.00	57.00	55.83	56.50	56.50	34,344
Sep 08, 2020	56.50	58.10	55.00	56.50	56.50	58,561
Sep 07, 2020	56.50	57.90	55.50	56.50	56.50	46,881
Sep 04, 2020	51.50	56.80	52.70	56.50	56.50	552,733
Sep 03, 2020	51.50	53.00	51.00	51.50	51.50	20,959
Sep 02, 2020	51.50	52.04	50.06	51.50	51.50	530,182
Sep 01, 2020	51.50	52.15	50.00	51.50	51.50	20,373
Aug 28, 2020	52.50	53.00	51.00	51.50	51.50	38,890
Aug 27, 2020	53.00	54.00	51.00	52.50	52.50	31,857
Aug 26, 2020	54.00	53.00	50.00	53.00	53.00	135,137
Aug 25, 2020	54.00	54.24	53.00	54.00	54.00	35,190
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.26(-0.57%)

Nasdaq12,998.50-114.14(-0.87%)

ZOO Digital Group plc (ZOO.L)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.26(-0.57%)

Nasdaq
12,998.50
-114.14(-0.87%)