Zinc Media Group plc (AIM:ZIN)
London · Delayed Price · Currency is GBP · Price in GBX 55.50
0.00 (0.00%)
Oct 7, 2025, 11:59 AM GMT+1
Zinc Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 55.50 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | 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 |
| Aug 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 13, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | -2.82% | 16,145 |
| Aug 12, 2025 | 70.12 | 71.00 | 70.12 | 71.00 | 71.00 | - | 1,426 |
| Aug 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 8, 2025 | 70.12 | 71.00 | 70.12 | 71.00 | 71.00 | - | 284 |
| Aug 7, 2025 | 70.12 | 71.00 | 70.00 | 71.00 | 71.00 | - | 2,852 |
| Aug 6, 2025 | 70.12 | 71.00 | 70.12 | 71.00 | 71.00 | - | 1,426 |
| Aug 5, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 3,979 |
| Aug 4, 2025 | 70.12 | 71.40 | 70.00 | 71.00 | 71.00 | - | 1,671 |
| Aug 1, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 700 |
| Jul 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 30, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 1,000 |
| Jul 29, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 2,715 |