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
30th Oct 2025 (Thu) 11.25 11.25 10.75 11.125 140,541
29th Oct 2025 (Wed) 11.00 11.00 11.00 11.00 22,793
28th Oct 2025 (Tue) 11.25 11.25 11.00 11.00 238,705
27th Oct 2025 (Mon) 10.75 11.25 10.75 11.25 200,958
24th Oct 2025 (Fri) 10.75 10.75 10.75 10.75 42,120
23rd Oct 2025 (Thu) 10.75 10.75 10.75 10.75 15,984
22nd Oct 2025 (Wed) 10.75 10.75 10.75 10.75 350,930
21st Oct 2025 (Tue) 11.00 11.00 10.75 10.75 116,803
20th Oct 2025 (Mon) 11.25 11.25 11.00 11.00 55,636
17th Oct 2025 (Fri) 11.75 11.75 11.25 11.25 465,543
16th Oct 2025 (Thu) 11.00 12.00 11.50 12.00 745,882
15th Oct 2025 (Wed) 10.75 11.00 10.75 11.00 221,863
14th Oct 2025 (Tue) 10.75 10.75 10.75 10.75 102,646
13th Oct 2025 (Mon) 11.25 11.25 10.75 10.75 257,427
10th Oct 2025 (Fri) 11.25 11.25 10.15 11.25 80,020
9th Oct 2025 (Thu) 11.25 11.25 11.25 11.25 54,503
8th Oct 2025 (Wed) 11.50 11.50 11.25 11.25 130,830
7th Oct 2025 (Tue) 12.25 12.25 11.50 11.50 410,212
6th Oct 2025 (Mon) 12.25 12.25 12.25 12.25 58,502
3rd Oct 2025 (Fri) 12.25 12.25 12.25 12.25 62,371
2nd Oct 2025 (Thu) 12.25 12.50 12.20 12.25 276,566
1st Oct 2025 (Wed) 12.25 12.25 12.25 12.25 160,029
30th Sep 2025 (Tue) 12.75 12.75 12.25 12.25 129,729
29th Sep 2025 (Mon) 13.50 14.25 12.25 12.75 553,084
26th Sep 2025 (Fri) 12.00 12.85 12.50 12.85 2,394,525
25th Sep 2025 (Thu) 12.50 13.25 11.75 12.00 760,571
24th Sep 2025 (Wed) 11.75 12.25 11.75 11.75 14,856
23rd Sep 2025 (Tue) 11.75 11.75 11.75 11.75 168,649
22nd Sep 2025 (Mon) 12.00 12.00 11.75 11.75 43,572
19th Sep 2025 (Fri) 11.75 12.00 11.25 11.75 49,059
18th Sep 2025 (Thu) 11.75 11.75 11.75 11.75 137,041
17th Sep 2025 (Wed) 11.75 11.75 11.75 11.75 23,029
16th Sep 2025 (Tue) 11.75 11.75 11.75 11.75 13,757
15th Sep 2025 (Mon) 11.75 11.75 11.75 11.75 140,090
12th Sep 2025 (Fri) 12.25 12.25 11.75 11.75 941,486
11th Sep 2025 (Thu) 12.25 12.25 11.75 12.25 16,994
10th Sep 2025 (Wed) 12.25 12.25 12.25 12.25 14,754
9th Sep 2025 (Tue) 12.50 12.75 12.25 12.25 41,621
8th Sep 2025 (Mon) 12.75 12.75 12.75 12.75 13,920
5th Sep 2025 (Fri) 12.75 12.75 12.75 12.75 228,267
4th Sep 2025 (Thu) 12.75 12.75 12.75 12.75 184,552
3rd Sep 2025 (Wed) 12.75 12.75 12.75 12.75 82,052
2nd Sep 2025 (Tue) 12.75 12.50 12.50 12.50 34,501
1st Sep 2025 (Mon) 13.25 13.25 12.75 12.75 153,408
FTSE 100 Latest
Value9,760.06
Change3.92