Zinc Media Group plc (AIM:ZIN)
London · Delayed Price · Currency is GBP · Price in GBX 45.00
-5.50 (-10.89%)
Oct 12, 2026, 4:32 PM GMT
Zinc Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -10.89% | 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 |
| Aug 27, 2026 | 56.50 | 56.08 | 56.08 | 56.50 | 56.50 | - | 633 |
| Aug 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 25, 2026 | 56.50 | 56.08 | 56.08 | 56.50 | 56.50 | - | 1,000 |
| Aug 24, 2026 | 56.50 | 58.00 | 56.05 | 56.50 | 56.50 | - | 1,788 |
| Aug 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Aug 20, 2026 | 57.50 | 57.02 | 57.02 | 57.50 | 57.50 | - | 10 |
| Aug 19, 2026 | 57.50 | 56.75 | 56.75 | 57.50 | 57.50 | - | 50 |
| Aug 18, 2026 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | - | 27,000 |
| Aug 17, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 11,439 |
| Aug 14, 2026 | 57.50 | 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 | 56.50 | 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 |