Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Zoo Digital (ZOO) Share Price

Intraday
Historical

Price	16.50p on 16-09-2026 at 16:25:08
Change	0.00p 0%
Buy	17.00p
Sell	16.00p

Last Trade:	Sell 316.00 at 16.00p
Day's Volume:	23,323
Last Close:	16.50p
Open:	16.50p
ISIN:	GB00B1FQDL10

Day's Range	16.50p - 16.50p
52wk Range:	8.75p - 18.50p
Market Capitalisation:	£16.22m
VWAP:	16.84879p
Shares in Issue:	98.32m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zoo Digital (ZOO) Latest Trades
Sell*	316	16.00p	SI Trade	14:04:30 - 16-Sep-26
Buy*	7	17.00p	SI Trade	14:04:30 - 16-Sep-26
Sell*	1,000	16.13888p	Ordinary	12:48:19 - 16-Sep-26
Buy*	10,000	16.8932p	Ordinary	12:34:32 - 16-Sep-26
Buy*	12,000	16.8932p	Ordinary	12:07:15 - 16-Sep-26
Sell*	455	16.13888p	Ordinary	16:18:50 - 15-Sep-26
Sell*	73,167	16.1351p	Ordinary	13:26:28 - 15-Sep-26
Sell*	5,236	16.1351p	Ordinary	12:47:38 - 15-Sep-26
Sell*	11,398	16.1351p	Ordinary	08:44:47 - 15-Sep-26
Buy*	4,695	16.89p	Ordinary	08:41:38 - 15-Sep-26

See more Zoo Digital trades

Zoo Digital (ZOO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2026 (Tue)	16.50	16.50	16.50	16.50	94,951
14th Sep 2026 (Mon)	17.25	17.25	16.50	16.50	73,486
11th Sep 2026 (Fri)	17.50	17.50	17.25	17.25	139,679
10th Sep 2026 (Thu)	17.75	17.75	17.50	17.50	222,188
9th Sep 2026 (Wed)	17.75	17.75	17.75	17.75	175,138
8th Sep 2026 (Tue)	17.25	17.75	17.25	17.75	487,868
7th Sep 2026 (Mon)	16.50	17.25	16.50	17.25	216,042
4th Sep 2026 (Fri)	16.00	16.50	16.00	16.00	244,375
3rd Sep 2026 (Thu)	16.50	16.50	16.00	16.25	60,727
2nd Sep 2026 (Wed)	16.50	16.75	16.50	16.50	291,155
1st Sep 2026 (Tue)	17.625	17.625	16.25	16.50	974,376
31st Aug 2026 (Mon)	17.625	17.625	17.625	17.625	0
28th Aug 2026 (Fri)	18.25	18.25	17.625	17.625	311,057
27th Aug 2026 (Thu)	18.25	18.50	18.25	18.25	187,723
26th Aug 2026 (Wed)	17.75	18.00	18.00	18.00	974,575
25th Aug 2026 (Tue)	15.75	17.75	17.00	17.50	1,669,198
24th Aug 2026 (Mon)	14.50	15.75	14.50	15.75	306,039
21st Aug 2026 (Fri)	14.50	14.50	14.50	14.50	28,478
20th Aug 2026 (Thu)	14.50	14.50	14.50	14.50	10,988
19th Aug 2026 (Wed)	14.50	14.50	14.50	14.50	103,983
18th Aug 2026 (Tue)	14.50	14.50	14.50	14.50	253,558
17th Aug 2026 (Mon)	14.25	14.50	14.25	14.50	137,590

See more Zoo Digital price history

Date	Source	Headline
Zoo Digital (ZOO) Regulatory News
28th Aug 2026 7:00 am	RNS	Publication of Annual Report and Notice of AGM
27th Aug 2026 10:30 am	RNS-R	Publication of Quarterly Investor Newsletter
7th Aug 2026 4:16 pm	RNS	Holding(s) in Company
6th Aug 2026 11:08 am	RNS	Holding(s) in Company
5th Aug 2026 5:19 pm	RNS	Holding(s) in Company
30th Jul 2026 7:00 am	RNS	Final Results
24th Jul 2026 7:00 am	RNS	Notice of Final Results and Investor Presentation
9th Jun 2026 11:50 am	RNS-R	Publication of Quarterly Investor Newsletter
18th May 2026 7:00 am	RNS	Board Update
14th May 2026 7:00 am	RNS-R	Notice of Investor Webinar

See more Zoo Digital regulatory news

FTSE 100 Latest

Value10,688.47

Change30.34