Zinc Media Group plc (AIM:ZIN)
London · Delayed Price · Currency is GBP · Price in GBX 42.00
-1.50 (-3.45%)
Mar 6, 2026, 11:26 AM GMT
Zinc Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | - | -3.45% | 9,514 |
| Mar 5, 2026 | 45.50 | 43.00 | 42.21 | 43.50 | 43.50 | -2.25% | 8,500 |
| Mar 4, 2026 | 44.50 | 43.03 | 43.03 | 44.50 | 44.50 | - | 600 |
| Mar 3, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Mar 2, 2026 | 44.50 | 45.00 | 43.00 | 44.50 | 44.50 | - | 29,999 |
| Feb 27, 2026 | 46.00 | 44.00 | 43.00 | 44.50 | 44.50 | -3.26% | 17,496 |
| Feb 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Feb 25, 2026 | 46.00 | 45.95 | 44.00 | 46.00 | 46.00 | - | 10,900 |
| Feb 24, 2026 | 46.00 | 44.00 | 44.00 | 46.00 | 46.00 | - | 6,644 |
| Feb 23, 2026 | 46.00 | 48.00 | 44.00 | 46.00 | 46.00 | - | 1,787 |
| Feb 20, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 13,389 |
| Feb 19, 2026 | 44.00 | 48.00 | 44.00 | 46.00 | 46.00 | - | 61 |
| Feb 18, 2026 | 45.55 | 47.00 | 44.21 | 46.00 | 46.00 | -3.16% | 45,643 |
| Feb 17, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Feb 16, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 9,293 |
| Feb 13, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 11,143 |
| Feb 12, 2026 | 47.50 | 49.00 | 45.00 | 47.50 | 47.50 | - | 10,025 |
| Feb 11, 2026 | 48.00 | 50.00 | 45.35 | 47.50 | 47.50 | 4.40% | 65,819 |
| Feb 10, 2026 | 44.45 | 46.00 | 44.45 | 45.50 | 45.50 | - | 2,029 |
| Feb 9, 2026 | 46.00 | 47.00 | 43.21 | 45.50 | 45.50 | -1.09% | 52,879 |
| Feb 6, 2026 | 46.00 | 46.30 | 46.30 | 46.00 | 46.00 | - | 2,151 |
| Feb 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Feb 4, 2026 | 46.00 | 46.78 | 46.78 | 46.00 | 46.00 | - | 1,000 |
| Feb 3, 2026 | 46.00 | 45.22 | 45.00 | 46.00 | 46.00 | - | 5,920 |
| Feb 2, 2026 | 47.50 | 48.00 | 45.31 | 46.00 | 46.00 | -3.16% | 28,256 |
| Jan 30, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jan 29, 2026 | 47.50 | 47.00 | 47.00 | 47.50 | 47.50 | - | 7,072 |
| Jan 28, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jan 27, 2026 | 47.50 | 47.80 | 47.00 | 47.50 | 47.50 | - | 18,060 |
| Jan 26, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jan 23, 2026 | 47.50 | 47.78 | 47.78 | 47.50 | 47.50 | - | 29 |
| Jan 22, 2026 | 47.50 | 48.00 | 47.35 | 47.50 | 47.50 | - | 2,164 |
| Jan 21, 2026 | 47.50 | 47.89 | 47.89 | 47.50 | 47.50 | - | 900 |
| Jan 20, 2026 | 47.50 | 47.97 | 47.97 | 47.50 | 47.50 | - | 4,144 |
| Jan 19, 2026 | 47.50 | 48.00 | 47.35 | 47.50 | 47.50 | - | 11,290 |
| Jan 16, 2026 | 47.67 | 48.00 | 47.00 | 47.50 | 47.50 | 2.15% | 34,289 |
| Jan 15, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jan 14, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jan 13, 2026 | 46.50 | 47.67 | 47.67 | 46.50 | 46.50 | - | 10 |
| Jan 12, 2026 | 46.50 | 47.80 | 45.00 | 46.50 | 46.50 | - | 68,081 |
| Jan 9, 2026 | 47.50 | 48.00 | 45.26 | 46.50 | 46.50 | -2.11% | 21,994 |
| Jan 8, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jan 7, 2026 | 47.50 | 47.11 | 47.00 | 47.50 | 47.50 | - | 14 |
| Jan 6, 2026 | 47.50 | 48.00 | 48.00 | 47.50 | 47.50 | - | 3,000 |
| Jan 5, 2026 | 47.50 | 48.00 | 48.00 | 47.50 | 47.50 | - | 1 |
| Jan 2, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Dec 31, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Dec 30, 2025 | 48.50 | 48.92 | 46.35 | 47.50 | 47.50 | -2.06% | 7,002 |
| Dec 29, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 24, 2025 | 49.00 | 48.00 | 46.35 | 48.50 | 48.50 | -1.02% | 11,500 |