XLON:ZOO
Zoo Digital Group Stock Price (Quote)
£52.00
-2.50 (-4.59%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 ZOO.L stock ended at £52.00. This is 4.59% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 8.45% from a day low at £51.64 to a day high of £56.00. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £55.00 | £56.00 | £51.64 | £52.00 | 689 230 |
| May 07, 2024 | £56.00 | £63.00 | £54.00 | £54.50 | 1 891 985 |
| May 03, 2024 | £52.95 | £58.00 | £50.18 | £56.00 | 2 350 661 |
| May 02, 2024 | £43.90 | £52.00 | £43.00 | £51.50 | 2 991 830 |
| May 01, 2024 | £38.66 | £42.90 | £38.66 | £42.50 | 1 583 851 |
| Apr 30, 2024 | £36.38 | £39.50 | £36.00 | £38.50 | 1 301 872 |
| Apr 29, 2024 | £36.63 | £37.00 | £36.00 | £36.00 | 212 137 |
| Apr 26, 2024 | £36.25 | £37.00 | £36.00 | £36.50 | 502 012 |
| Apr 25, 2024 | £36.70 | £37.00 | £36.00 | £36.50 | 467 417 |
| Apr 24, 2024 | £36.00 | £38.00 | £36.00 | £36.75 | 1 547 054 |
| Apr 23, 2024 | £37.50 | £38.40 | £36.00 | £36.25 | 476 203 |
| Apr 22, 2024 | £38.00 | £39.00 | £37.00 | £37.75 | 609 490 |
| Apr 19, 2024 | £36.21 | £38.00 | £36.00 | £37.50 | 459 757 |
| Apr 18, 2024 | £38.30 | £39.20 | £36.25 | £37.00 | 463 891 |
| Apr 17, 2024 | £39.10 | £39.20 | £38.20 | £38.60 | 146 609 |
| Apr 16, 2024 | £40.40 | £41.00 | £38.70 | £38.90 | 1 264 834 |
| Apr 15, 2024 | £40.30 | £40.50 | £38.77 | £39.75 | 1 874 707 |
| Apr 12, 2024 | £38.00 | £40.00 | £38.00 | £39.50 | 3 048 931 |
| Apr 11, 2024 | £36.25 | £38.40 | £35.50 | £38.00 | 1 626 728 |
| Apr 10, 2024 | £34.00 | £37.00 | £33.50 | £36.00 | 3 543 025 |
| Apr 09, 2024 | £32.55 | £34.00 | £31.50 | £33.75 | 1 643 569 |
| Apr 08, 2024 | £32.20 | £33.00 | £31.25 | £32.25 | 1 132 677 |
| Apr 05, 2024 | £33.00 | £33.00 | £31.25 | £32.50 | 169 640 |
| Apr 04, 2024 | £32.00 | £34.00 | £32.00 | £32.50 | 879 347 |
| Apr 03, 2024 | £33.00 | £33.40 | £32.50 | £33.00 | 405 043 |
