ZOO Digital Group (ZOO) Stock Chart & Stock Price History GBX 28.05 -0.45 (-1.58%) As of 01/31/2025 10:48 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsHeadlinesInsider Trades ZOO Digital Group Stock Price Performance 5 Day Performance+0.18%1 Month Performance-27.14%3 Month Performance-32.36%6 Month Performance-53.48%Year-To-Date Performance-27.14%1 Year Performance-27.14% Receive ZOO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZOO Digital Group and its competitors with MarketBeat's FREE daily newsletter. Email Address ZOO Stock Chart for Saturday, February, 1, 2025 ZOO Chart by TradingView ZOO Digital Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/31/2025GBX 28.22GBX 28.05-0.60%GBX 28.50GBX 28.0540,302 shs£27.46 million01/30/2025GBX 29.60GBX 28.22-4.66%GBX 29GBX 28.22108,483 shs£27.63 million01/29/2025GBX 27.90GBX 29.60+6.09%GBX 29.60GBX 29.60415,787 shs£28.98 million01/28/2025GBX 28GBX 27.90-0.36%GBX 29GBX 27.30371,332 shs£27.31 million01/27/2025GBX 29.60GBX 28-5.41%GBX 30GBX 27.38640,391 shs£27.41 million01/24/2025GBX 31GBX 29.60-4.52%GBX 31.26GBX 29.16793,270 shs£28.98 million01/23/2025GBX 32.74GBX 31-5.31%GBX 33GBX 30715,646 shs£30.35 million01/22/2025GBX 31.42GBX 32.74+4.20%GBX 33GBX 31.50546,812 shs£32.05 million01/21/2025GBX 33GBX 31.42-4.78%GBX 33GBX 31.37309,903 shs£30.76 million01/20/2025N/AGBX 33GBX 34GBX 3362,577 shs£32.30 million Get the Latest News and Ratings for ZOO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ZOO Digital Group and its competitors with MarketBeat's FREE daily newsletter. 01/17/2025GBX 33GBX 33.13+0.38%GBX 33.50GBX 33.13240,109 shs£32.43 million01/16/2025GBX 33.45GBX 33-1.35%GBX 34GBX 33825,568 shs£32.30 million01/15/2025GBX 33GBX 33.45+1.36%GBX 34GBX 32.33129,761 shs£32.74 million01/14/2025GBX 32.28GBX 33+2.23%GBX 33GBX 3275,917 shs£32.30 million01/13/2025GBX 32.10GBX 32.28+0.56%GBX 33GBX 32214,689 shs£31.60 million01/10/2025GBX 34GBX 32.10-5.59%GBX 32.90GBX 31.10340,757 shs£31.42 million01/09/2025GBX 35.10GBX 34-3.13%GBX 35GBX 34318,334 shs£33.28 million01/08/2025GBX 36GBX 35.10-2.50%GBX 37GBX 33.10659,691 shs£34.36 million01/07/2025GBX 37.10GBX 36-2.96%GBX 37GBX 36100,041 shs£35.24 million01/06/2025GBX 40GBX 37.10-7.25%GBX 39GBX 36.75194,243 shs£36.32 million01/03/2025GBX 39GBX 40+2.56%GBX 40GBX 38258,282 shs£39.16 million01/02/2025GBX 38.50GBX 39+1.30%GBX 40GBX 38.1453,841 shs£38.18 million01/01/2025GBX 38.50GBX 38.50GBX 40GBX 37233,387 shs£37.69 million12/31/2024GBX 37.89GBX 38.50+1.61%GBX 40GBX 37233,387 shs£37.69 million Related Companies Eleco Stock Chart Intercede Group Stock Chart Spectra Systems Stock Chart Microlise Group Stock Chart Eagle Eye Solutions Group Stock Chart Celebrus Technologies Stock Chart RM Stock Chart Tribal Group Stock Chart 1Spatial Stock Chart ActiveOps Stock Chart Receive ZOO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZOO Digital Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:ZOO) was last updated on 2/1/2025 by MarketBeat.com Staff From Our PartnersElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredWill DeepSeek pop the AI bubble?An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | SponsoredBetter than Bitcoin – and potentially more profitableThe world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...Brownstone Research | SponsoredElon’s ultimate power move?THE ELON SHOCK All of Elon Musk’s strange behavior may soon make sense… and impact the markets in a way no ...Altimetry | SponsoredNew catalyst on Wall Street’s radar for this week (NOT Trump)Wall Street is already looking past Trump… To a new catalyst on the near horizon that could be even bigger ...Timothy Sykes | SponsoredDid You See Trump’s Manhattan Project Bombshell?This secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredTrump vs. TexasEver since Donald Trump won the election, U.S. states have been rushing to pass new currency rules. These r...Stansberry Research | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ZOO Digital Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share ZOO Digital Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
