Education
About Us
Working with TipRanks
Follow Us
Zoo Digital Group PLC (GB:ZOO)
LSE:ZOO
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 05, 2025
11.00
11.00
10.00
10.25
10.25
-6.82%
596,567
2.39
Nov 04, 2025
10.25
11.10
10.00
11.00
11.00
+7.32%
615,061
2.55
Nov 03, 2025
10.63
10.75
10.00
10.25
10.25
-3.53%
314,694
1.33
Oct 31, 2025
11.13
11.50
10.25
10.63
10.62
-4.49%
365,097
1.57
Oct 30, 2025
11.25
11.50
10.75
11.13
11.12
+1.14%
140,546
0.61
Oct 29, 2025
11.00
11.04
10.55
11.00
11.00
0.00%
22,793
0.10
Oct 28, 2025
11.25
12.00
10.50
11.00
11.00
-2.22%
238,708
1.05
Oct 27, 2025
10.75
12.00
10.50
11.25
11.25
+4.65%
200,961
0.89
Oct 24, 2025
10.75
11.00
10.50
10.75
10.75
0.00%
42,123
0.19
Oct 23, 2025
10.75
10.95
10.65
10.75
10.75
0.00%
15,984
0.07
Oct 22, 2025
10.75
11.00
10.60
10.75
10.75
0.00%
350,930
1.55
Oct 21, 2025
11.00
11.24
10.50
10.75
10.75
-2.27%
116,804
0.51
Oct 20, 2025
11.25
11.50
10.50
11.00
11.00
-2.22%
55,637
0.24
Oct 17, 2025
11.75
12.00
11.00
11.25
11.25
-6.25%
465,545
2.08
Oct 16, 2025
11.00
12.50
11.19
12.00
12.00
+9.09%
745,883
3.39
Oct 15, 2025
10.75
11.24
10.50
11.00
11.00
+2.33%
221,863
0.99
Oct 14, 2025
10.75
11.00
10.55
10.75
10.75
0.00%
102,648
0.46
Oct 13, 2025
11.25
11.50
10.67
10.75
10.75
-4.44%
257,432
1.15
Rows: