Zinc Media Group plc (AIM:ZIN)
London · Delayed Price · Currency is GBP · Price in GBX 49.37
+0.37 (0.75%)
Oct 30, 2025, 9:04 AM GMT+1
Zinc Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 49.00 | 49.00 | 48.10 | 49.00 | 49.00 | - | 6,231 |
| Oct 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 191,408 |
| Oct 27, 2025 | 49.00 | 49.37 | 48.00 | 49.00 | 49.00 | - | 7,136 |
| Oct 24, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 1,102 |
| Oct 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 21,000 |
| Oct 22, 2025 | 49.00 | 49.49 | 49.00 | 49.00 | 49.00 | - | 2,500 |
| Oct 21, 2025 | 49.00 | 49.49 | 49.00 | 49.00 | 49.00 | - | 12,012 |
| Oct 20, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 15,000 |
| Oct 17, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 800 |
| Oct 16, 2025 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 9,356 |
| Oct 15, 2025 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 0.99% | 14,400 |
| Oct 14, 2025 | 54.50 | 54.50 | 50.05 | 50.50 | 50.50 | -4.72% | 70,327 |
| Oct 13, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -4.50% | 3,000 |
| Oct 10, 2025 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | - | 2,500 |
| Oct 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 188,000 |
| Oct 8, 2025 | 55.60 | 59.50 | 55.00 | 55.50 | 55.50 | - | 121,484 |
| Oct 7, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 3,414 |
| Oct 6, 2025 | 58.55 | 61.00 | 55.00 | 55.50 | 55.50 | -5.13% | 12,765 |
| Oct 3, 2025 | 58.50 | 59.20 | 58.50 | 58.50 | 58.50 | - | 10,935 |
| Oct 2, 2025 | 58.50 | 58.50 | 57.00 | 58.50 | 58.50 | 1.74% | 2 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | - | 1,328 |
| Sep 30, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 280,000 |
| Sep 29, 2025 | 57.50 | 57.69 | 57.00 | 57.50 | 57.50 | - | 74,025 |
| Sep 26, 2025 | 62.50 | 62.50 | 57.00 | 57.50 | 57.50 | -8.00% | 37,232 |
| Sep 25, 2025 | 62.50 | 62.50 | 60.00 | 62.50 | 62.50 | - | 2,800 |
| Sep 24, 2025 | 64.50 | 64.50 | 60.00 | 62.50 | 62.50 | -0.79% | 4,460 |
| Sep 23, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 300 |
| Sep 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 700,000 |
| Sep 19, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 109,142 |
| Sep 18, 2025 | 67.50 | 67.50 | 61.00 | 63.00 | 63.00 | -6.67% | 21,549 |
| Sep 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 145,000 |
| Sep 16, 2025 | 67.50 | 67.50 | 66.50 | 67.50 | 67.50 | - | 8,000 |
| Sep 15, 2025 | 67.50 | 67.50 | 66.50 | 67.50 | 67.50 | - | 7,482 |
| Sep 12, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | - | 34,056 |
| Sep 11, 2025 | 68.50 | 68.50 | 65.00 | 67.50 | 67.50 | 1.50% | 33,787 |
| Sep 10, 2025 | 67.50 | 68.00 | 65.00 | 66.50 | 66.50 | -1.48% | 3,305 |
| Sep 9, 2025 | 67.50 | 67.50 | 65.15 | 67.50 | 67.50 | - | 7,000 |
| Sep 8, 2025 | 67.50 | 67.50 | 65.15 | 67.50 | 67.50 | - | 7,459 |
| Sep 5, 2025 | 66.00 | 67.50 | 64.50 | 67.50 | 67.50 | 2.27% | 20,598 |
| Sep 4, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 3,170 |
| Sep 3, 2025 | 67.50 | 70.00 | 65.10 | 66.00 | 66.00 | -2.22% | 4,053 |
| Sep 2, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1,299 |
| Sep 1, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -1.46% | 2,299 |
| Aug 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 27, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 26, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 21, 2025 | 68.05 | 68.50 | 68.05 | 68.50 | 68.50 | - | 1,000 |
| Aug 20, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | -0.72% | 14,000 |