Zinc Media Group plc (AIM:ZIN)
London · Delayed Price · Currency is GBP · Price in GBX 56.50
0.00 (0.00%)
Aug 25, 2026, 9:46 AM GMT
Zinc Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 56.50 | 56.08 | 56.08 | 56.50 | 56.50 | - | 1,000 |
| Aug 24, 2026 | 58.00 | 58.00 | 56.05 | 56.50 | 56.50 | - | 1,787 |
| Aug 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Aug 20, 2026 | 57.02 | 57.02 | 57.02 | 57.50 | 57.50 | - | 10 |
| Aug 19, 2026 | 56.75 | 56.75 | 56.75 | 57.50 | 57.50 | - | 50 |
| Aug 18, 2026 | 55.00 | 55.00 | 55.00 | 57.50 | 57.50 | - | 27,000 |
| Aug 17, 2026 | 55.00 | 60.00 | 55.00 | 57.50 | 57.50 | - | 11,439 |
| Aug 14, 2026 | 57.00 | 57.00 | 57.00 | 57.50 | 57.50 | - | 5,965 |
| Aug 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Aug 12, 2026 | 57.50 | 57.00 | 56.15 | 57.50 | 57.50 | - | 1,173 |
| Aug 11, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Aug 10, 2026 | 55.60 | 60.00 | 55.00 | 57.50 | 57.50 | 1.77% | 17,641 |
| Aug 7, 2026 | 56.50 | 56.13 | 55.00 | 56.50 | 56.50 | - | 2,609 |
| Aug 6, 2026 | 56.50 | 55.60 | 55.60 | 56.50 | 56.50 | - | 24 |
| Aug 5, 2026 | 56.50 | 56.05 | 56.05 | 56.50 | 56.50 | - | 3 |
| Aug 4, 2026 | 56.50 | 56.13 | 55.60 | 56.50 | 56.50 | - | 1,502 |
| Aug 3, 2026 | 56.50 | 56.05 | 56.05 | 56.50 | 56.50 | - | 6 |
| Jul 31, 2026 | 56.05 | 56.05 | 56.05 | 56.50 | 56.50 | - | 876 |
| Jul 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 27, 2026 | 55.50 | 56.05 | 55.00 | 56.50 | 56.50 | -1.74% | 4,501 |
| Jul 24, 2026 | 57.50 | 55.60 | 55.60 | 57.50 | 57.50 | - | 1,740 |
| Jul 23, 2026 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | - | 4,461 |
| Jul 22, 2026 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | - | 397 |
| Jul 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 17, 2026 | 57.50 | 59.75 | 59.75 | 57.50 | 57.50 | - | 2 |
| Jul 16, 2026 | 57.50 | 56.00 | 55.00 | 57.50 | 57.50 | - | 10,751 |
| Jul 15, 2026 | 55.55 | 55.55 | 55.55 | 57.50 | 57.50 | - | 10 |
| Jul 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 13, 2026 | 57.50 | 58.00 | 58.00 | 57.50 | 57.50 | - | 10,000 |
| Jul 10, 2026 | 58.50 | 57.00 | 57.00 | 57.50 | 57.50 | -1.71% | 15,000 |
| Jul 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 8, 2026 | 61.00 | 60.00 | 58.00 | 58.50 | 58.50 | -4.10% | 8,293 |
| Jul 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 6, 2026 | 61.00 | 62.00 | 62.00 | 61.00 | 61.00 | - | 2 |
| Jul 3, 2026 | 61.00 | 61.56 | 60.20 | 61.00 | 61.00 | - | 16,326 |
| Jul 2, 2026 | 61.00 | 62.00 | 62.00 | 61.00 | 61.00 | - | 10 |
| Jul 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jun 30, 2026 | 61.00 | 62.00 | 61.20 | 61.00 | 61.00 | - | 30,145 |
| Jun 29, 2026 | 57.00 | 62.00 | 58.00 | 61.00 | 61.00 | 7.02% | 59,405 |
| Jun 26, 2026 | 57.00 | 59.70 | 56.00 | 57.00 | 57.00 | - | 18,077 |
| Jun 25, 2026 | 57.00 | 58.00 | 58.00 | 57.00 | 57.00 | - | 5,002 |
| Jun 24, 2026 | 56.00 | 57.70 | 56.30 | 57.00 | 57.00 | 1.79% | 57,500 |
| Jun 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jun 22, 2026 | 55.80 | 55.80 | 55.00 | 56.00 | 56.00 | - | 6,091 |
| Jun 19, 2026 | 56.50 | 55.80 | 55.00 | 56.00 | 56.00 | -0.88% | 27,886 |
| Jun 18, 2026 | 56.50 | 56.33 | 55.45 | 56.50 | 56.50 | - | 46,000 |
| Jun 17, 2026 | 56.50 | 56.25 | 56.25 | 56.50 | 56.50 | - | 145 |