Zinc Media Group plc (AIM:ZIN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 30.00
-1.00 (-3.23%)
Nov 6, 2026, 3:52 PM GMT
Zinc Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 31.48 | 31.48 | 30.00 | 30.00 | 30.00 | -3.23% | 20,044 |
| Nov 5, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 62,925 |
| Nov 4, 2026 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | - | 18 |
| Nov 3, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 34,390 |
| Nov 2, 2026 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | - | 103 |
| Oct 30, 2026 | 31.50 | 33.00 | 30.00 | 31.00 | 31.00 | -1.59% | 8,080 |
| Oct 29, 2026 | 39.00 | 35.00 | 30.50 | 31.50 | 31.50 | -27.59% | 48,558 |
| Oct 28, 2026 | 43.50 | 41.50 | 41.50 | 43.50 | 43.50 | - | 14,000 |
| Oct 27, 2026 | 44.50 | 44.20 | 41.00 | 43.50 | 43.50 | -2.25% | 42,001 |
| Oct 26, 2026 | 44.50 | 44.24 | 44.00 | 44.50 | 44.50 | - | 89 |
| Oct 23, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 1,424 |
| Oct 22, 2026 | 44.50 | 44.30 | 44.30 | 44.50 | 44.50 | - | 3,200 |
| Oct 21, 2026 | 47.00 | 45.00 | 42.50 | 44.50 | 44.50 | -5.32% | 34,101 |
| Oct 20, 2026 | 47.50 | 46.00 | 46.00 | 47.00 | 47.00 | -1.05% | 999 |
| Oct 19, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 16, 2026 | 46.05 | 47.19 | 46.05 | 47.50 | 47.50 | - | 8,540 |
| Oct 15, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 14, 2026 | 46.25 | 46.25 | 46.25 | 47.50 | 47.50 | - | 662 |
| Oct 13, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 12, 2026 | 48.00 | 48.00 | 45.00 | 47.50 | 47.50 | -5.94% | 31,946 |
| Oct 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 7, 2026 | 50.50 | 51.70 | 48.00 | 50.50 | 50.50 | - | 1,774 |
| Oct 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 2, 2026 | 49.00 | 49.00 | 49.00 | 50.50 | 50.50 | - | 1,000 |
| Oct 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 30, 2026 | 53.00 | 53.00 | 48.10 | 50.50 | 50.50 | - | 5,006 |
| Sep 29, 2026 | 53.00 | 53.00 | 48.00 | 50.50 | 50.50 | - | 10,005 |
| Sep 28, 2026 | 53.00 | 53.00 | 48.00 | 50.50 | 50.50 | - | 35 |
| Sep 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 24, 2026 | 53.00 | 53.00 | 48.65 | 50.50 | 50.50 | -0.59% | 2,530 |
| Sep 23, 2026 | 50.00 | 50.54 | 49.25 | 50.80 | 50.80 | -10.09% | 66,189 |
| Sep 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 21, 2026 | 55.00 | 58.00 | 55.00 | 56.50 | 56.50 | - | 1,166 |
| Sep 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 15, 2026 | 55.00 | 55.00 | 55.00 | 56.50 | 56.50 | -1.74% | 7,637 |
| Sep 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 11, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 7, 2026 | 57.50 | 59.00 | 55.00 | 57.50 | 57.50 | - | 8,043 |
| Sep 4, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 183 |
| Sep 3, 2026 | 58.50 | 60.00 | 57.05 | 57.50 | 57.50 | 1.77% | 18,692 |
| Sep 2, 2026 | 56.08 | 56.08 | 56.08 | 56.50 | 56.50 | - | 4,280 |
| Sep 1, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 28, 2026 | 56.50 | 55.60 | 55.60 | 56.50 | 56.50 | - | 17,500 |