Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zoo Digital (ZOO) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 13.50 14.00 13.50 14.00 59,596
24th Jul 2025 (Thu) 13.75 14.25 13.25 14.00 344,183
23rd Jul 2025 (Wed) 13.75 14.00 13.75 13.75 219,095
22nd Jul 2025 (Tue) 13.50 14.25 13.50 13.75 201,613
21st Jul 2025 (Mon) 13.75 13.50 13.45 13.50 37,298
18th Jul 2025 (Fri) 14.75 14.25 13.75 13.75 525,997
17th Jul 2025 (Thu) 15.50 15.50 14.75 14.75 426,056
16th Jul 2025 (Wed) 15.75 15.75 15.50 15.50 102,838
15th Jul 2025 (Tue) 15.75 15.75 15.20 15.75 298,187
14th Jul 2025 (Mon) 16.00 16.00 15.75 15.75 105,042
11th Jul 2025 (Fri) 16.50 16.50 16.00 16.00 144,659
10th Jul 2025 (Thu) 16.50 16.50 16.00 16.50 63,802
9th Jul 2025 (Wed) 17.25 17.25 16.25 16.25 380,409
8th Jul 2025 (Tue) 17.25 17.25 17.25 17.25 63,522
7th Jul 2025 (Mon) 15.75 17.30 17.25 17.25 641,169
4th Jul 2025 (Fri) 15.25 15.75 15.25 15.75 142,850
3rd Jul 2025 (Thu) 15.50 15.90 14.50 15.25 218,504
2nd Jul 2025 (Wed) 15.75 16.00 15.50 15.50 188,313
1st Jul 2025 (Tue) 16.50 16.50 15.50 15.50 476,359
30th Jun 2025 (Mon) 18.50 18.50 16.50 16.50 564,445
27th Jun 2025 (Fri) 20.75 20.75 18.25 18.50 1,199,840
26th Jun 2025 (Thu) 21.00 21.90 20.75 20.75 123,244
25th Jun 2025 (Wed) 19.75 21.25 21.00 21.00 1,269,391
24th Jun 2025 (Tue) 17.25 19.80 19.20 19.80 1,343,679
23rd Jun 2025 (Mon) 17.25 17.25 17.25 17.25 395,720
20th Jun 2025 (Fri) 15.875 18.00 15.875 17.75 724,450
19th Jun 2025 (Thu) 14.25 16.75 14.00 16.20 1,640,040
18th Jun 2025 (Wed) 15.60 16.00 15.00 15.00 729,496
17th Jun 2025 (Tue) 13.25 15.10 13.50 15.10 615,217
16th Jun 2025 (Mon) 12.00 13.15 12.75 13.15 614,191
13th Jun 2025 (Fri) 11.50 12.00 11.25 12.00 278,892
12th Jun 2025 (Thu) 10.50 11.75 10.50 11.50 1,194,117
11th Jun 2025 (Wed) 10.00 10.50 10.00 10.50 207,656
10th Jun 2025 (Tue) 9.75 10.20 9.80 10.00 365,812
9th Jun 2025 (Mon) 10.25 9.90 9.75 9.75 780,150
6th Jun 2025 (Fri) 9.25 10.25 10.20 10.25 1,124,879
5th Jun 2025 (Thu) 9.25 9.70 9.25 9.25 22,382
4th Jun 2025 (Wed) 9.50 9.50 9.25 9.25 98,366
3rd Jun 2025 (Tue) 9.25 9.50 9.25 9.50 23,950
2nd Jun 2025 (Mon) 9.25 9.25 9.00 9.25 183,318
30th May 2025 (Fri) 9.25 9.25 9.25 9.25 119,334
29th May 2025 (Thu) 9.25 9.25 9.25 9.25 36,481
28th May 2025 (Wed) 9.25 9.25 9.25 9.25 325,933
FTSE 100 Latest
Value9,166.31
Change46.00