Zoo Digital Group
(ZOO)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
13/08/2025
|
14.00p
|
14.10p
|
13.40p
|
13.75p
|
117,098
|
|
12/08/2025
|
14.75p
|
15.00p
|
13.00p
|
14.00p
|
1,659,471
|
|
11/08/2025
|
13.00p
|
13.50p
|
12.50p
|
13.25p
|
363,415
|
|
08/08/2025
|
13.00p
|
13.50p
|
12.56p
|
13.00p
|
67,951
|
|
07/08/2025
|
13.00p
|
13.50p
|
12.50p
|
13.00p
|
74,107
|
|
06/08/2025
|
13.25p
|
13.50p
|
12.62p
|
13.00p
|
85,285
|
|
05/08/2025
|
13.25p
|
13.50p
|
13.03p
|
13.25p
|
38,724
|
|
04/08/2025
|
13.25p
|
13.50p
|
13.00p
|
13.25p
|
56,856
|
|
01/08/2025
|
13.75p
|
14.50p
|
13.00p
|
13.25p
|
37,024
|
|
31/07/2025
|
14.00p
|
14.17p
|
14.00p
|
13.75p
|
0
|
|
30/07/2025
|
14.00p
|
14.50p
|
13.50p
|
14.00p
|
49,450
|
|
29/07/2025
|
14.00p
|
14.50p
|
13.50p
|
14.00p
|
93,088
|
|
28/07/2025
|
14.00p
|
14.50p
|
13.50p
|
14.00p
|
58,383
|
|
25/07/2025
|
14.00p
|
14.50p
|
13.50p
|
14.00p
|
59,597
|
|
24/07/2025
|
13.75p
|
15.00p
|
13.25p
|
14.00p
|
344,185
|
|
23/07/2025
|
13.75p
|
14.00p
|
13.50p
|
13.75p
|
219,095
|
|
22/07/2025
|
13.75p
|
15.00p
|
13.50p
|
13.75p
|
201,614
|
|
21/07/2025
|
13.75p
|
14.00p
|
13.45p
|
13.50p
|
37,300
|
|
18/07/2025
|
14.75p
|
15.00p
|
13.62p
|
13.75p
|
526,000
|
|
17/07/2025
|
15.50p
|
16.00p
|
14.50p
|
14.75p
|
426,058
|
|
16/07/2025
|
15.75p
|
16.00p
|
15.10p
|
15.50p
|
102,839
|
|
15/07/2025
|
15.75p
|
16.00p
|
15.20p
|
15.75p
|
298,189
|
|
14/07/2025
|
16.00p
|
16.50p
|
15.50p
|
15.75p
|
105,043
|
|
11/07/2025
|
16.50p
|
17.00p
|
15.50p
|
16.00p
|
144,661
|
|
10/07/2025
|
16.50p
|
16.50p
|
16.00p
|
16.50p
|
63,802
|
|
09/07/2025
|
17.25p
|
17.25p
|
16.00p
|
16.25p
|
380,410
|
|
08/07/2025
|
17.25p
|
18.00p
|
16.55p
|
17.25p
|
63,523
|
|
07/07/2025
|
15.75p
|
18.00p
|
15.50p
|
17.25p
|
641,172
|
|
04/07/2025
|
15.25p
|
16.00p
|
15.00p
|
15.75p
|
142,852
|
|
03/07/2025
|
15.50p
|
15.90p
|
14.60p
|
15.25p
|
218,509
|
|
02/07/2025
|
15.75p
|
16.00p
|
15.00p
|
15.50p
|
188,317
|
|
01/07/2025
|
16.50p
|
17.00p
|
15.35p
|
15.50p
|
476,361
|
|
30/06/2025
|
18.50p
|
19.00p
|
16.00p
|
16.50p
|
564,451
|
|
27/06/2025
|
20.75p
|
21.50p
|
18.00p
|
18.50p
|
1,199,845
|
|
26/06/2025
|
21.00p
|
21.90p
|
20.00p
|
20.75p
|
123,248
|
|
25/06/2025
|
19.75p
|
22.00p
|
19.50p
|
21.00p
|
1,269,397
|
|
24/06/2025
|
17.25p
|
20.05p
|
17.00p
|
19.80p
|
1,343,693
|
|
23/06/2025
|
17.25p
|
17.50p
|
17.00p
|
17.25p
|
395,722
|
|
20/06/2025
|
15.88p
|
18.00p
|
15.88p
|
17.75p
|
724,452
|
|
19/06/2025
|
14.25p
|
16.75p
|
13.60p
|
16.20p
|
1,640,044
|
|
18/06/2025
|
14.75p
|
16.00p
|
14.07p
|
15.00p
|
729,499
|
|
17/06/2025
|
13.25p
|
15.10p
|
13.10p
|
15.10p
|
615,218
|
|
16/06/2025
|
12.00p
|
13.49p
|
12.00p
|
13.15p
|
614,192
|
|
13/06/2025
|
11.50p
|
12.45p
|
11.25p
|
12.00p
|
278,897
|
|
12/06/2025
|
10.50p
|
11.90p
|
10.00p
|
11.50p
|
1,194,121
|
|
11/06/2025
|
10.00p
|
10.92p
|
9.82p
|
10.50p
|
207,657
|
|
10/06/2025
|
9.75p
|
10.50p
|
9.50p
|
10.00p
|
365,815
|
|
09/06/2025
|
10.25p
|
10.50p
|
9.50p
|
9.75p
|
780,153
|
|
06/06/2025
|
9.25p
|
10.50p
|
9.25p
|
10.25p
|
1,124,881
|
|
05/06/2025
|
9.25p
|
9.70p
|
9.08p
|
9.25p
|
22,383
|
|
04/06/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
98,371
|
|
03/06/2025
|
9.25p
|
9.50p
|
9.02p
|
9.50p
|
23,950
|
|
02/06/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
183,318
|
|
30/05/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
119,334
|
|
29/05/2025
|
9.25p
|
9.35p
|
9.00p
|
9.25p
|
36,481
|
|
28/05/2025
|
9.25p
|
9.38p
|
9.00p
|
9.25p
|
325,933
|
|
27/05/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
158,256
|
|
26/05/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
31,869
|
|
23/05/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
31,869
|
|
22/05/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
91,598
|
|
21/05/2025
|
9.15p
|
9.50p
|
8.86p
|
9.25p
|
10,383
|
|
20/05/2025
|
9.25p
|
9.25p
|
8.95p
|
9.15p
|
252,351
|
|
19/05/2025
|
9.00p
|
9.50p
|
9.00p
|
9.30p
|
188,791
|
|
16/05/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
140,682
|
|
15/05/2025
|
8.75p
|
9.50p
|
8.50p
|
9.00p
|
209,347
|
|
14/05/2025
|
8.85p
|
9.16p
|
8.83p
|
8.85p
|
78,988
|
|
13/05/2025
|
8.75p
|
9.18p
|
8.53p
|
8.85p
|
413,990
|
|
12/05/2025
|
9.25p
|
9.50p
|
9.00p
|
9.22p
|
307,689
|
|
09/05/2025
|
9.75p
|
9.75p
|
9.00p
|
9.25p
|
816,849
|
|
08/05/2025
|
10.25p
|
10.50p
|
9.25p
|
9.75p
|
888,472
|
|
07/05/2025
|
10.25p
|
10.50p
|
10.00p
|
10.13p
|
365,990
|
|
06/05/2025
|
12.13p
|
12.50p
|
10.15p
|
10.50p
|
972,750
|
|
05/05/2025
|
12.13p
|
12.50p
|
12.00p
|
12.25p
|
162,280
|
|
02/05/2025
|
12.13p
|
12.50p
|
12.00p
|
12.25p
|
162,280
|
|
01/05/2025
|
12.13p
|
12.46p
|
11.75p
|
12.13p
|
319,350
|
|
30/04/2025
|
12.75p
|
12.75p
|
12.00p
|
12.13p
|
580,635
|
|
29/04/2025
|
11.88p
|
13.00p
|
11.50p
|
12.50p
|
739,544
|
|
28/04/2025
|
11.75p
|
12.25p
|
11.50p
|
11.50p
|
198,531
|
|
25/04/2025
|
11.25p
|
12.00p
|
11.00p
|
12.00p
|
398,999
|
|
24/04/2025
|
10.75p
|
11.50p
|
10.50p
|
11.25p
|
252,196
|
|
23/04/2025
|
11.50p
|
11.75p
|
10.20p
|
10.75p
|
738,229
|
|
22/04/2025
|
11.25p
|
12.00p
|
11.25p
|
11.50p
|
430,226
|
|
21/04/2025
|
11.13p
|
12.00p
|
11.00p
|
11.25p
|
1,093,820
|
|
18/04/2025
|
11.13p
|
12.00p
|
11.00p
|
11.25p
|
1,093,820
|
|
17/04/2025
|
11.13p
|
12.00p
|
11.00p
|
11.25p
|
1,093,820
|
|
16/04/2025
|
10.25p
|
11.50p
|
10.00p
|
11.13p
|
688,872
|
|
15/04/2025
|
9.85p
|
10.56p
|
9.81p
|
10.50p
|
280,386
|
|
14/04/2025
|
9.25p
|
10.02p
|
9.25p
|
9.85p
|
406,843
|
|
11/04/2025
|
9.25p
|
9.30p
|
9.00p
|
9.25p
|
292,536
|
|
10/04/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
600,274
|
|
09/04/2025
|
8.75p
|
9.50p
|
8.50p
|
9.25p
|
477,264
|
|
08/04/2025
|
8.90p
|
9.24p
|
8.34p
|
9.00p
|
695,869
|
|
07/04/2025
|
8.75p
|
9.00p
|
8.40p
|
8.75p
|
740,128
|
|
04/04/2025
|
9.50p
|
10.00p
|
8.46p
|
8.60p
|
304,657
|
|
03/04/2025
|
9.75p
|
10.00p
|
9.00p
|
9.50p
|
518,046
|
|
02/04/2025
|
9.75p
|
9.90p
|
9.50p
|
9.75p
|
134,595
|
|
01/04/2025
|
9.50p
|
10.00p
|
9.50p
|
9.75p
|
316,719
|
|
31/03/2025
|
10.13p
|
10.25p
|
9.10p
|
9.50p
|
686,555
|
|
28/03/2025
|
10.63p
|
10.75p
|
10.00p
|
10.13p
|
552,968
|
|
27/03/2025
|
10.63p
|
10.75p
|
10.28p
|
10.63p
|
25,630
|
|
26/03/2025
|
10.63p
|
10.75p
|
10.50p
|
10.63p
|
309,976
|
|
25/03/2025
|
10.88p
|
11.00p
|
10.50p
|
10.75p
|
161,673
|
|
24/03/2025
|
10.88p
|
11.00p
|
10.75p
|
10.88p
|
73,860
|
|
21/03/2025
|
10.88p
|
11.00p
|
10.75p
|
10.88p
|
408,481
|
|
20/03/2025
|
10.75p
|
11.00p
|
10.68p
|
10.88p
|
459,002
|
|
19/03/2025
|
10.88p
|
11.00p
|
10.50p
|
10.75p
|
174,926
|
|
18/03/2025
|
10.88p
|
11.50p
|
10.50p
|
10.88p
|
589,842
|
|
17/03/2025
|
11.25p
|
11.50p
|
10.76p
|
10.88p
|
762,683
|
|
14/03/2025
|
11.00p
|
11.50p
|
10.50p
|
11.25p
|
638,436
|
|
13/03/2025
|
10.25p
|
11.50p
|
10.00p
|
11.00p
|
1,527,032
|
|
12/03/2025
|
10.50p
|
10.50p
|
9.50p
|
10.25p
|
882,454
|
|
11/03/2025
|
10.88p
|
11.00p
|
10.00p
|
10.70p
|
1,631,703
|
|
10/03/2025
|
13.00p
|
13.50p
|
10.00p
|
10.88p
|
13,448,906
|
|
07/03/2025
|
13.25p
|
13.50p
|
12.50p
|
13.25p
|
178,737
|
|
06/03/2025
|
13.25p
|
13.50p
|
13.00p
|
13.25p
|
139,407
|
|
05/03/2025
|
13.50p
|
14.50p
|
12.90p
|
12.90p
|
691,764
|
|
04/03/2025
|
14.50p
|
15.00p
|
13.00p
|
13.50p
|
416,688
|
|
03/03/2025
|
14.25p
|
15.50p
|
14.00p
|
14.50p
|
1,409,329
|
|
28/02/2025
|
12.63p
|
15.00p
|
12.40p
|
15.00p
|
4,028,305
|
|
27/02/2025
|
11.88p
|
12.90p
|
11.75p
|
12.25p
|
3,872,319
|
|
26/02/2025
|
11.75p
|
12.50p
|
11.50p
|
11.95p
|
2,028,502
|
|
25/02/2025
|
14.00p
|
14.00p
|
11.55p
|
11.55p
|
2,849,755
|
|
24/02/2025
|
16.50p
|
17.00p
|
14.00p
|
14.05p
|
1,573,304
|
|
21/02/2025
|
17.00p
|
17.50p
|
15.50p
|
16.50p
|
2,812,965
|
|
20/02/2025
|
15.50p
|
20.00p
|
15.50p
|
17.25p
|
5,022,988
|
|
19/02/2025
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
2,050
|
|
18/02/2025
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
7,852
|
|
17/02/2025
|
28.00p
|
28.00p
|
27.00p
|
27.50p
|
90,831
|
|
14/02/2025
|
28.00p
|
29.00p
|
27.00p
|
28.00p
|
30,297
|
|
13/02/2025
|
28.00p
|
28.20p
|
27.60p
|
28.00p
|
288,348
|