Zinc Media Group plc (AIM:ZIN)
London
· Delayed Price · Currency is GBP · Price in GBX 43.00
-0.50 (-1.15%)
At close: Mar 6, 2026
Zinc Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.50 | 42.00 | 42.00 | 43.00 | 43.00 | -1.15% | 4,757 |
| Mar 5, 2026 | 45.50 | 43.00 | 42.21 | 43.50 | 43.50 | -2.25% | 8,500 |
| Mar 4, 2026 | 44.50 | 43.03 | 43.03 | 44.50 | 44.50 | - | 600 |
| Mar 3, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Mar 2, 2026 | 44.50 | 45.00 | 43.00 | 44.50 | 44.50 | - | 29,999 |
| Feb 27, 2026 | 46.00 | 44.00 | 43.00 | 44.50 | 44.50 | -3.26% | 17,496 |
| Feb 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Feb 25, 2026 | 46.00 | 45.95 | 44.00 | 46.00 | 46.00 | - | 10,900 |
| Feb 24, 2026 | 46.00 | 44.00 | 44.00 | 46.00 | 46.00 | - | 6,644 |
| Feb 23, 2026 | 46.00 | 48.00 | 44.00 | 46.00 | 46.00 | - | 1,787 |
| Feb 20, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 13,389 |
| Feb 19, 2026 | 44.00 | 48.00 | 44.00 | 46.00 | 46.00 | - | 61 |
| Feb 18, 2026 | 45.55 | 47.00 | 44.21 | 46.00 | 46.00 | -3.16% | 45,643 |
| Feb 17, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Feb 16, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 9,293 |
| Feb 13, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 11,143 |
| Feb 12, 2026 | 47.50 | 49.00 | 45.00 | 47.50 | 47.50 | - | 10,025 |
| Feb 11, 2026 | 48.00 | 50.00 | 45.35 | 47.50 | 47.50 | 4.40% | 65,819 |
| Feb 10, 2026 | 44.45 | 46.00 | 44.45 | 45.50 | 45.50 | - | 2,029 |
| Feb 9, 2026 | 46.00 | 47.00 | 43.21 | 45.50 | 45.50 | -1.09% | 52,879 |
| Feb 6, 2026 | 46.00 | 46.30 | 46.30 | 46.00 | 46.00 | - | 2,151 |
| Feb 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Feb 4, 2026 | 46.00 | 46.78 | 46.78 | 46.00 | 46.00 | - | 1,000 |
| Feb 3, 2026 | 46.00 | 45.22 | 45.00 | 46.00 | 46.00 | - | 5,920 |
| Feb 2, 2026 | 47.50 | 48.00 | 45.31 | 46.00 | 46.00 | -3.16% | 28,256 |
| Jan 30, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jan 29, 2026 | 47.50 | 47.00 | 47.00 | 47.50 | 47.50 | - | 7,072 |
| Jan 28, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jan 27, 2026 | 47.50 | 47.80 | 47.00 | 47.50 | 47.50 | - | 18,060 |
| Jan 26, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jan 23, 2026 | 47.50 | 47.78 | 47.78 | 47.50 | 47.50 | - | 29 |
| Jan 22, 2026 | 47.50 | 48.00 | 47.35 | 47.50 | 47.50 | - | 2,164 |
| Jan 21, 2026 | 47.50 | 47.89 | 47.89 | 47.50 | 47.50 | - | 900 |
| Jan 20, 2026 | 47.50 | 47.97 | 47.97 | 47.50 | 47.50 | - | 4,144 |
| Jan 19, 2026 | 47.50 | 48.00 | 47.35 | 47.50 | 47.50 | - | 11,290 |
| Jan 16, 2026 | 47.67 | 48.00 | 47.00 | 47.50 | 47.50 | 2.15% | 34,289 |
| Jan 15, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jan 14, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jan 13, 2026 | 46.50 | 47.67 | 47.67 | 46.50 | 46.50 | - | 10 |
| Jan 12, 2026 | 46.50 | 47.80 | 45.00 | 46.50 | 46.50 | - | 68,081 |
| Jan 9, 2026 | 47.50 | 48.00 | 45.26 | 46.50 | 46.50 | -2.11% | 21,994 |
| Jan 8, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jan 7, 2026 | 47.50 | 47.11 | 47.00 | 47.50 | 47.50 | - | 14 |
| Jan 6, 2026 | 47.50 | 48.00 | 48.00 | 47.50 | 47.50 | - | 3,000 |
| Jan 5, 2026 | 47.50 | 48.00 | 48.00 | 47.50 | 47.50 | - | 1 |
| Jan 2, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Dec 31, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Dec 30, 2025 | 48.50 | 48.92 | 46.35 | 47.50 | 47.50 | -2.06% | 7,002 |
| Dec 29, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 24, 2025 | 49.00 | 48.00 | 46.35 | 48.50 | 48.50 | -1.02% | 11,500 |
| Dec 23, 2025 | 51.00 | 52.00 | 48.00 | 49.00 | 49.00 | -3.92% | 5,001 |
| Dec 22, 2025 | 51.00 | 52.00 | 48.35 | 51.00 | 51.00 | - | 14,284 |
| Dec 19, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 4,500 |
| Dec 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 16, 2025 | 51.00 | 50.51 | 50.00 | 51.00 | 51.00 | - | 6,479 |
| Dec 15, 2025 | 51.00 | 51.28 | 50.51 | 51.00 | 51.00 | - | 1,019 |
| Dec 12, 2025 | 51.00 | 50.51 | 50.51 | 51.00 | 51.00 | - | 1,872 |
| Dec 11, 2025 | 51.00 | 50.51 | 50.51 | 51.00 | 51.00 | - | 1,976 |
| Dec 10, 2025 | 51.00 | 50.50 | 50.50 | 51.00 | 51.00 | - | 25,000 |
| Dec 9, 2025 | 49.00 | 51.80 | 50.00 | 51.00 | 51.00 | 4.08% | 81,076 |
| Dec 8, 2025 | 50.00 | 52.00 | 47.21 | 49.00 | 49.00 | -2.00% | 5,002 |
| Dec 5, 2025 | 50.00 | 52.00 | 52.00 | 50.00 | 50.00 | - | 728 |
| Dec 4, 2025 | 48.20 | 48.20 | 48.20 | 50.00 | 50.00 | - | 5,000 |
| Dec 3, 2025 | 50.00 | 48.20 | 48.20 | 50.00 | 50.00 | - | 5,000 |
| Dec 2, 2025 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | 2.04% | 49,260 |
| Dec 1, 2025 | 49.00 | 50.00 | 48.20 | 49.00 | 49.00 | - | 8,022 |
| Nov 28, 2025 | 49.00 | 48.51 | 48.51 | 49.00 | 49.00 | - | 5,000 |
| Nov 27, 2025 | 49.00 | 49.50 | 48.51 | 49.00 | 49.00 | - | 3,517 |
| Nov 26, 2025 | 49.00 | 48.51 | 48.51 | 49.00 | 49.00 | - | 2,500 |
| Nov 25, 2025 | 49.00 | 50.00 | 48.51 | 49.00 | 49.00 | - | 2,502 |
| Nov 24, 2025 | 49.00 | 50.00 | 49.78 | 49.00 | 49.00 | - | 6 |
| Nov 21, 2025 | 49.00 | 50.00 | 48.51 | 49.00 | 49.00 | - | 1,003 |
| Nov 20, 2025 | 49.00 | 50.00 | 48.51 | 49.00 | 49.00 | - | 3,510 |
| Nov 19, 2025 | 49.00 | 49.89 | 48.51 | 49.00 | 49.00 | - | 22,311 |
| Nov 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Nov 14, 2025 | 51.00 | 50.00 | 48.31 | 49.00 | 49.00 | -3.92% | 26,978 |
| Nov 13, 2025 | 51.00 | 50.50 | 49.20 | 51.00 | 51.00 | - | 2,510 |
| Nov 12, 2025 | 51.00 | 49.50 | 49.25 | 51.00 | 51.00 | - | 6,970 |
| Nov 11, 2025 | 51.00 | 52.80 | 49.50 | 51.00 | 51.00 | - | 45,918 |
| Nov 10, 2025 | 51.00 | 50.04 | 50.04 | 51.00 | 51.00 | - | 1,048 |
| Nov 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 6, 2025 | 51.00 | 52.80 | 52.80 | 51.00 | 51.00 | - | 20,000 |
| Nov 5, 2025 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | - | 27,884 |
| Nov 4, 2025 | 51.00 | 52.90 | 50.00 | 51.00 | 51.00 | - | 35,008 |
| Nov 3, 2025 | 49.00 | 52.00 | 49.30 | 51.00 | 51.00 | -1.92% | 20,400 |
| Oct 31, 2025 | 49.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6.12% | 3 |
| Oct 30, 2025 | 49.00 | 49.37 | 49.37 | 49.00 | 49.00 | - | 10,128 |
| Oct 29, 2025 | 49.00 | 48.10 | 48.10 | 49.00 | 49.00 | - | 3,209 |
| Oct 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 27, 2025 | 49.00 | 49.37 | 48.00 | 49.00 | 49.00 | - | 7,136 |
| Oct 24, 2025 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 551 |
| Oct 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 22, 2025 | 49.00 | 49.49 | 49.49 | 49.00 | 49.00 | - | 1,750 |
| Oct 21, 2025 | 49.00 | 49.49 | 49.49 | 49.00 | 49.00 | - | 7,012 |
| Oct 20, 2025 | 49.00 | 48.10 | 48.00 | 49.00 | 49.00 | - | 12,500 |
| Oct 17, 2025 | 49.00 | 50.00 | 50.00 | 49.00 | 49.00 | - | 400 |
| Oct 16, 2025 | 51.00 | 50.00 | 49.00 | 49.00 | 49.00 | -3.92% | 5,962 |
| Oct 15, 2025 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 0.99% | 13,650 |