Education
About Us
Working with TipRanks
Follow Us
Zoo Digital Group PLC (GB:ZOO)
LSE:ZOO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 19, 2026
9.75
10.00
9.67
9.75
9.75
-2.50%
93,022
0.40
Jan 16, 2026
10.00
10.00
9.50
10.00
10.00
0.00%
111,304
0.46
Jan 15, 2026
10.00
10.13
9.65
10.00
10.00
0.00%
177,073
0.73
Jan 14, 2026
10.00
10.50
9.91
10.00
10.00
0.00%
203,633
0.84
Jan 13, 2026
10.00
10.50
9.50
10.00
10.00
0.00%
201,761
0.83
Jan 12, 2026
10.00
10.18
9.80
10.00
10.00
0.00%
576,411
2.45
Jan 09, 2026
10.00
10.50
9.50
10.00
10.00
0.00%
24,939
0.11
Jan 08, 2026
10.00
10.40
9.50
10.00
10.00
0.00%
56,387
0.24
Jan 07, 2026
10.00
10.50
9.50
10.00
10.00
0.00%
133,702
0.56
Jan 06, 2026
10.00
10.18
9.78
10.00
10.00
0.00%
104,913
0.44
Jan 05, 2026
10.00
10.50
9.78
10.00
10.00
0.00%
27,675
0.11
Jan 02, 2026
10.00
10.24
9.50
10.00
10.00
0.00%
86,685
0.36
Dec 31, 2025
10.25
10.50
9.60
10.00
10.00
-2.44%
27,514
0.11
Dec 30, 2025
10.25
10.50
10.00
10.25
10.25
0.00%
177,208
0.72
Dec 29, 2025
10.25
10.15
10.00
10.25
10.25
0.00%
52,201
0.21
Dec 24, 2025
10.50
10.50
10.00
10.25
10.25
-2.38%
157,674
0.55
Dec 23, 2025
11.00
10.75
10.33
10.50
10.50
-4.55%
142,551
0.48
Dec 22, 2025
11.00
10.89
10.50
11.00
11.00
0.00%
45,212
0.15
Dec 19, 2025
11.00
10.90
10.50
11.00
11.00
0.00%
91,292
0.31
Dec 18, 2025
11.00
10.95
10.50
11.00
11.00
0.00%
11,250
0.04
Dec 17, 2025
10.75
11.50
10.25
11.00
11.00
+2.33%
55,384
0.18
Dec 16, 2025
10.75
10.82
10.25
10.75
10.75
0.00%
7,363
0.02
Dec 15, 2025
10.75
11.00
10.25
10.75
10.75
0.00%
30,459
0.10
Dec 12, 2025
11.00
11.50
10.00
10.75
10.75
-2.27%
21,297
0.07
Dec 11, 2025
11.00
10.50
10.50
11.00
11.00
0.00%
19,600
0.06
Dec 10, 2025
11.00
11.10
10.61
11.00
11.00
0.00%
190,535
0.60
Dec 09, 2025
10.25
11.50
10.50
11.00
11.00
+7.32%
426,892
1.38
Dec 08, 2025
10.25
10.50
10.28
10.25
10.25
0.00%
61,235
0.20
Dec 05, 2025
10.50
10.75
10.00
10.25
10.25
-2.38%
120,916
0.39
Dec 04, 2025
10.50
11.00
10.00
10.50
10.50
0.00%
59,916
0.20
Dec 03, 2025
10.50
11.00
10.00
10.50
10.50
0.00%
63,576
0.21
Dec 02, 2025
10.75
11.00
10.00
10.50
10.50
-2.33%
169,245
0.55
Dec 01, 2025
10.25
11.50
10.00
10.75
10.75
+4.88%
718,313
2.41
Nov 28, 2025
10.25
10.34
10.05
10.25
10.25
0.00%
248,109
0.84
Nov 27, 2025
10.25
10.48
10.06
10.25
10.25
0.00%
14,815
0.05
Nov 26, 2025
10.25
10.35
10.06
10.25
10.25
0.00%
84,107
0.28
Nov 25, 2025
10.25
10.50
10.00
10.25
10.25
0.00%
18,479
0.06
Nov 24, 2025
10.25
10.50
10.00
10.25
10.25
0.00%
154,650
0.52
Nov 21, 2025
10.75
11.00
10.00
10.25
10.25
-4.65%
70,000
0.24
Nov 20, 2025
10.75
11.00
10.50
10.75
10.75
0.00%
234,140
0.80
Nov 19, 2025
10.00
12.50
10.00
10.75
10.75
+10.26%
3,376,111
13.98
Nov 18, 2025
9.75
9.80
9.50
9.75
9.75
0.00%
316,333
1.30
Nov 17, 2025
9.75
9.85
9.50
9.75
9.75
0.00%
172,685
0.71
Nov 14, 2025
10.25
10.50
9.26
9.75
9.75
-4.88%
549,595
2.26
Nov 13, 2025
10.50
10.50
10.00
10.25
10.25
-2.38%
24,578
0.10
Nov 12, 2025
10.25
11.00
10.26
10.50
10.50
+2.44%
75,666
0.31
Nov 11, 2025
10.25
10.50
10.10
10.25
10.25
0.00%
602,291
2.53
Nov 10, 2025
10.25
10.35
10.08
10.25
10.25
0.00%
73,157
0.28
Nov 07, 2025
10.25
10.38
10.00
10.25
10.25
0.00%
365,725
1.39
Nov 06, 2025
10.25
10.50
10.00
10.25
10.25
0.00%
381,177
1.48
Rows: