Zinc Media Group plc (AIM:ZIN)
London · Delayed Price · Currency is GBP · Price in GBX 65.15
-2.35 (-3.48%)
Sep 9, 2025, 8:07 AM GMT+1
Zinc Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -3.48% | 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 |
| Jul 28, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 500 |
| Jul 25, 2025 | 70.12 | 71.00 | 70.00 | 71.00 | 71.00 | - | 3,196 |
| Jul 24, 2025 | 68.10 | 71.00 | 68.10 | 71.00 | 71.00 | - | 4,373 |
| Jul 23, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -2.74% | 7,500 |
| Jul 22, 2025 | 72.12 | 73.00 | 72.12 | 73.00 | 73.00 | - | 5,716 |
| Jul 21, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 8,535 |
| Jul 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 17, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 3,000 |
| Jul 16, 2025 | 72.70 | 73.00 | 70.00 | 73.00 | 73.00 | - | 22,375 |
| Jul 15, 2025 | 74.00 | 74.40 | 71.90 | 73.00 | 73.00 | 6.57% | 60,294 |
| Jul 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 11, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | - | 6,314 |
| Jul 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 8, 2025 | 68.47 | 68.50 | 67.00 | 68.50 | 68.50 | - | 3,212 |
| Jul 7, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | - | 2,500 |
| Jul 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 3, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 2, 2025 | 68.00 | 68.50 | 67.00 | 68.50 | 68.50 | - | 6,203 |
| Jul 1, 2025 | 67.30 | 68.50 | 67.30 | 68.50 | 68.50 | - | 7,500 |