Zinc Media Group plc (AIM:ZIN)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
-2.50 (-4.35%)
Jul 27, 2026, 2:16 PM GMT
Zinc Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jun 15, 2026 | 56.50 | 56.25 | 56.23 | 56.50 | 56.50 | - | 8,290 |
| Jun 12, 2026 | 56.00 | 57.55 | 55.00 | 56.50 | 56.50 | 0.89% | 10,141 |
| Jun 11, 2026 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | -0.88% | 7,458 |
| Jun 10, 2026 | 56.50 | 56.23 | 56.23 | 56.50 | 56.50 | - | 8,691 |
| Jun 9, 2026 | 56.50 | 58.00 | 58.00 | 56.50 | 56.50 | - | 75 |
| Jun 8, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 6,958 |
| Jun 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jun 4, 2026 | 57.55 | 57.55 | 55.00 | 56.50 | 56.50 | - | 4,498 |
| Jun 3, 2026 | 56.50 | 57.60 | 57.00 | 56.50 | 56.50 | - | 35,001 |
| Jun 2, 2026 | 56.50 | 58.00 | 55.75 | 56.50 | 56.50 | - | 3,603 |
| Jun 1, 2026 | 56.50 | 58.90 | 55.00 | 56.50 | 56.50 | 6.60% | 58,846 |
| May 29, 2026 | 48.00 | 53.75 | 49.00 | 53.00 | 53.00 | 10.42% | 95,147 |
| May 28, 2026 | 48.00 | 47.00 | 47.00 | 48.00 | 48.00 | - | 50 |
| 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 | - | - |