Zinc Media Group plc (AIM:ZIN)
London
· Delayed Price · Currency is GBP · Price in GBX 42.50
0.00 (0.00%)
Apr 28, 2026, 12:21 PM GMT
Zinc Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.50 | 42.25 | 42.25 | 42.50 | 42.50 | - | 8,389 |
| Apr 27, 2026 | 41.52 | 43.00 | 41.52 | 42.50 | 42.50 | 1.19% | 35,010 |
| Apr 24, 2026 | 42.00 | 41.52 | 41.52 | 42.00 | 42.00 | - | 5,000 |
| Apr 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 22, 2026 | 42.00 | 43.00 | 41.52 | 42.00 | 42.00 | - | 2,455 |
| Apr 21, 2026 | 42.00 | 43.00 | 43.00 | 42.00 | 42.00 | - | 23 |
| Apr 20, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 35,501 |
| Apr 17, 2026 | 42.00 | 43.00 | 41.30 | 42.00 | 42.00 | - | 23,767 |
| Apr 16, 2026 | 41.50 | 43.00 | 40.50 | 42.00 | 42.00 | 2.44% | 202,967 |
| Apr 15, 2026 | 41.00 | 41.86 | 41.50 | 41.00 | 41.00 | - | 114,429 |
| Apr 14, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 4,217 |
| Apr 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 25,000 |
| Apr 9, 2026 | 41.00 | 41.70 | 40.00 | 41.00 | 41.00 | - | 55,005 |
| Apr 8, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 1,917 |
| Apr 7, 2026 | 40.10 | 42.00 | 40.00 | 41.00 | 41.00 | - | 29,276 |
| Apr 2, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 876 |
| Apr 1, 2026 | 41.00 | 41.80 | 41.80 | 41.00 | 41.00 | - | 1 |
| Mar 31, 2026 | 41.50 | 40.14 | 40.00 | 41.00 | 41.00 | - | 6,001 |
| Mar 30, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 6,000 |
| Mar 27, 2026 | 41.00 | 40.14 | 40.00 | 41.00 | 41.00 | - | 17,500 |
| Mar 26, 2026 | 41.00 | 40.14 | 40.14 | 41.00 | 41.00 | - | 3 |
| Mar 25, 2026 | 41.00 | 40.14 | 40.14 | 41.00 | 41.00 | - | 14,174 |
| Mar 24, 2026 | 41.00 | 40.14 | 40.14 | 41.00 | 41.00 | - | 3,844 |
| Mar 23, 2026 | 41.00 | 40.14 | 40.14 | 41.00 | 41.00 | - | 5,190 |
| Mar 20, 2026 | 40.14 | 42.00 | 40.14 | 41.00 | 41.00 | - | 2,003 |
| Mar 19, 2026 | 41.00 | 42.00 | 41.78 | 41.00 | 41.00 | - | 5,003 |
| Mar 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 17, 2026 | 41.00 | 40.14 | 40.14 | 41.00 | 41.00 | - | 7,000 |
| Mar 16, 2026 | 41.00 | 41.00 | 40.14 | 41.00 | 41.00 | - | 90,730 |
| Mar 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 12, 2026 | 41.00 | 41.49 | 41.49 | 41.00 | 41.00 | - | 20,000 |
| Mar 11, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -4.65% | 14,075 |
| Mar 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Mar 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| 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 | 46.00 | 48.00 | 44.00 | 46.00 | 46.00 | - | 61 |
| Feb 18, 2026 | 47.50 | 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 | 45.50 | 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 | 46.50 | 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 | 50.00 | 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 |