Zinc Media Group plc (AIM:ZIN)
London
· Delayed Price · Currency is GBP · Price in GBX 50.00
0.00 (0.00%)
At close: Dec 5, 2025
Zinc Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 54.50 | 54.50 | 50.05 | 50.50 | 50.50 | -4.72% | 50,327 |
| Oct 13, 2025 | 55.50 | 53.00 | 53.00 | 53.00 | 53.00 | -4.50% | 2,012 |
| Oct 10, 2025 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | - | 1,250 |
| Oct 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 8, 2025 | 55.50 | 59.50 | 55.00 | 55.50 | 55.50 | - | 121,484 |
| Oct 7, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 3,412 |
| Oct 6, 2025 | 58.50 | 61.00 | 55.00 | 55.50 | 55.50 | -5.13% | 11,855 |
| Oct 3, 2025 | 58.50 | 59.20 | 58.60 | 58.50 | 58.50 | - | 9,234 |
| Oct 2, 2025 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 1.74% | 1 |
| Oct 1, 2025 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 887 |
| Sep 30, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 29, 2025 | 57.50 | 57.69 | 57.00 | 57.50 | 57.50 | - | 71,525 |
| Sep 26, 2025 | 62.50 | 60.00 | 56.50 | 57.50 | 57.50 | -8.00% | 37,232 |
| Sep 25, 2025 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | - | 1,400 |
| Sep 24, 2025 | 63.00 | 64.50 | 60.00 | 62.50 | 62.50 | -0.79% | 4,460 |
| Sep 23, 2025 | 63.00 | 61.00 | 61.00 | 63.00 | 63.00 | - | 300 |
| Sep 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 19, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 84,142 |
| Sep 18, 2025 | 67.50 | 65.00 | 61.00 | 63.00 | 63.00 | -6.67% | 19,626 |
| Sep 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 16, 2025 | 67.50 | 66.50 | 66.50 | 67.50 | 67.50 | - | 8,000 |
| Sep 15, 2025 | 67.50 | 66.50 | 66.50 | 67.50 | 67.50 | - | 3,741 |
| Sep 12, 2025 | 67.50 | 66.60 | 66.00 | 67.50 | 67.50 | - | 34,056 |
| Sep 11, 2025 | 68.50 | 68.47 | 65.00 | 67.50 | 67.50 | 1.50% | 33,787 |
| Sep 10, 2025 | 67.50 | 68.00 | 65.00 | 66.50 | 66.50 | -1.48% | 3,304 |
| Sep 9, 2025 | 67.50 | 65.15 | 65.15 | 67.50 | 67.50 | - | 7,000 |
| Sep 8, 2025 | 67.50 | 65.15 | 65.15 | 67.50 | 67.50 | - | 3,944 |
| Sep 5, 2025 | 66.00 | 67.00 | 64.50 | 67.50 | 67.50 | 2.27% | 13,098 |
| Sep 4, 2025 | 66.00 | 65.00 | 65.00 | 66.00 | 66.00 | - | 1,585 |
| Sep 3, 2025 | 67.50 | 71.50 | 65.10 | 66.00 | 66.00 | -2.22% | 4,053 |
| Sep 2, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 1, 2025 | 68.50 | 67.00 | 67.00 | 67.50 | 67.50 | -1.46% | 1,299 |
| Aug 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 27, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 26, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 21, 2025 | 68.50 | 68.05 | 68.05 | 68.50 | 68.50 | - | 500 |
| Aug 20, 2025 | 69.00 | 67.00 | 67.00 | 68.50 | 68.50 | -0.72% | 7,000 |
| Aug 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 13, 2025 | 71.00 | 68.70 | 68.00 | 69.00 | 69.00 | -2.82% | 8,645 |
| Aug 12, 2025 | 70.00 | 70.12 | 70.12 | 71.00 | 71.00 | - | 713 |
| Aug 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 8, 2025 | 71.00 | 70.12 | 70.12 | 71.00 | 71.00 | - | 142 |
| Aug 7, 2025 | 71.00 | 70.12 | 70.00 | 71.00 | 71.00 | - | 2,852 |
| Aug 6, 2025 | 71.00 | 70.12 | 70.12 | 71.00 | 71.00 | - | 713 |
| Aug 5, 2025 | 71.00 | 70.12 | 70.00 | 71.00 | 71.00 | - | 1,990 |
| Aug 4, 2025 | 71.00 | 71.40 | 70.00 | 71.00 | 71.00 | - | 1,670 |
| Aug 1, 2025 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | - | 700 |
| Jul 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 30, 2025 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | - | 1,000 |
| Jul 29, 2025 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | - | 2,715 |
| Jul 28, 2025 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | - | 500 |
| Jul 25, 2025 | 71.00 | 70.12 | 70.00 | 71.00 | 71.00 | - | 1,706 |
| Jul 24, 2025 | 71.00 | 68.10 | 68.10 | 71.00 | 71.00 | - | 4,373 |
| Jul 23, 2025 | 73.00 | 72.00 | 70.00 | 71.00 | 71.00 | -2.74% | 7,500 |
| Jul 22, 2025 | 73.00 | 72.12 | 72.12 | 73.00 | 73.00 | - | 3,716 |
| Jul 21, 2025 | 73.00 | 72.18 | 72.00 | 73.00 | 73.00 | - | 4,396 |
| Jul 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |