Zinc Media Group plc (AIM:ZIN)
London · Delayed Price · Currency is GBP · Price in GBX 47.00
-1.00 (-2.08%)
May 28, 2026, 9:31 AM GMT
Zinc Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 47.50 | 50.00 | 47.00 | 48.00 | 48.00 | 1.05% | 31,923 |
| May 26, 2026 | 46.50 | 48.89 | 45.00 | 47.50 | 47.50 | 2.15% | 96,278 |
| May 22, 2026 | 46.50 | 46.80 | 45.00 | 46.50 | 46.50 | - | 36,058 |
| May 21, 2026 | 44.00 | 50.00 | 44.80 | 46.50 | 46.50 | 12.05% | 131,126 |
| May 20, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 19, 2026 | 42.50 | 42.50 | 41.00 | 41.50 | 41.50 | -2.35% | 68,604 |
| May 18, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 15, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 14, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 13, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 12, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 11, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 8, 2026 | 42.50 | 42.50 | 41.10 | 42.50 | 42.50 | - | 64,581 |
| May 7, 2026 | 42.00 | 44.00 | 41.00 | 42.50 | 42.50 | -1.16% | 25,417 |
| May 6, 2026 | 43.00 | 43.68 | 43.68 | 43.00 | 43.00 | - | 19,736 |
| May 5, 2026 | 43.00 | 42.33 | 42.33 | 43.00 | 43.00 | - | 20,200 |
| May 1, 2026 | 43.00 | 43.90 | 42.30 | 43.00 | 43.00 | - | 56,000 |
| Apr 30, 2026 | 42.50 | 43.00 | 42.00 | 43.00 | 43.00 | 1.18% | 316,637 |
| Apr 29, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 28, 2026 | 42.50 | 42.25 | 42.25 | 42.50 | 42.50 | - | 8,389 |
| Apr 27, 2026 | 42.00 | 43.00 | 41.52 | 42.50 | 42.50 | 1.19% | 35,010 |
| Apr 24, 2026 | 42.00 | 41.52 | 41.52 | 42.00 | 42.00 | - | 5,000 |
| Apr 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 22, 2026 | 42.00 | 43.00 | 41.52 | 42.00 | 42.00 | - | 2,455 |
| Apr 21, 2026 | 42.00 | 43.00 | 43.00 | 42.00 | 42.00 | - | 23 |
| Apr 20, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 35,501 |
| Apr 17, 2026 | 42.00 | 43.00 | 41.30 | 42.00 | 42.00 | - | 23,767 |
| Apr 16, 2026 | 41.50 | 43.00 | 40.50 | 42.00 | 42.00 | 2.44% | 202,967 |
| Apr 15, 2026 | 41.00 | 41.86 | 41.00 | 41.00 | 41.00 | - | 164,429 |
| Apr 14, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 4,217 |
| Apr 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 25,000 |
| Apr 9, 2026 | 41.00 | 41.70 | 40.00 | 41.00 | 41.00 | - | 55,005 |
| Apr 8, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 1,917 |
| Apr 7, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 29,276 |
| Apr 2, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 876 |
| Apr 1, 2026 | 41.00 | 41.80 | 41.80 | 41.00 | 41.00 | - | 1 |
| Mar 31, 2026 | 41.50 | 40.14 | 40.00 | 41.00 | 41.00 | - | 6,001 |
| Mar 30, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 6,000 |
| Mar 27, 2026 | 41.00 | 40.14 | 40.00 | 41.00 | 41.00 | - | 17,500 |
| Mar 26, 2026 | 41.00 | 40.14 | 40.14 | 41.00 | 41.00 | - | 3 |
| Mar 25, 2026 | 41.00 | 40.14 | 40.14 | 41.00 | 41.00 | - | 14,174 |
| Mar 24, 2026 | 41.00 | 40.14 | 40.14 | 41.00 | 41.00 | - | 3,844 |
| Mar 23, 2026 | 41.00 | 40.14 | 40.14 | 41.00 | 41.00 | - | 5,190 |
| Mar 20, 2026 | 41.00 | 42.00 | 40.14 | 41.00 | 41.00 | - | 2,003 |
| Mar 19, 2026 | 41.00 | 42.00 | 41.78 | 41.00 | 41.00 | - | 5,003 |
| Mar 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 17, 2026 | 41.00 | 40.14 | 40.14 | 41.00 | 41.00 | - | 7,000 |
| Mar 16, 2026 | 41.00 | 41.00 | 40.14 | 41.00 | 41.00 | - | 90,730 |
| Mar 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |