Zinc Media Group plc ZIN
LSE · United Kingdom · Consumer Services
GBp 50.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 53.00 | GBp 48.10 | 5.01K |
| 2026-09-29 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 53.00 | GBp 48.00 | 10.01K |
| 2026-09-28 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 53.00 | GBp 48.00 | 35 |
| 2026-09-25 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.50 | GBp 50.50 | 0 |
| 2026-09-24 | GBp 50.50 | -0.59% | GBp 50.80 | GBp 53.00 | GBp 48.65 | 2.53K |
| 2026-09-23 | GBp 50.80 | -10.09% | GBp 52.50 | GBp 50.54 | GBp 49.25 | 66.19K |
| 2026-09-22 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-09-21 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 55.00 | 1.17K |
| 2026-09-18 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-09-17 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-09-16 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-09-15 | GBp 56.50 | -1.74% | GBp 57.50 | GBp 55.00 | GBp 55.00 | 7.64K |
| 2026-09-14 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-09-11 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-09-10 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-09-09 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-09-08 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-09-07 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 59.00 | GBp 55.00 | 8.04K |
| 2026-09-04 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 60.00 | GBp 55.00 | 183 |
| 2026-09-03 | GBp 57.50 | +1.77% | GBp 58.50 | GBp 60.00 | GBp 57.05 | 18.69K |
| 2026-09-02 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.08 | GBp 56.08 | 4.28K |
| 2026-09-01 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-08-28 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 55.60 | GBp 55.60 | 17.50K |
| 2026-08-27 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.08 | GBp 56.08 | 633 |
| 2026-08-26 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-08-25 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.08 | GBp 56.08 | 1.00K |
| 2026-08-24 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 56.05 | 1.79K |
| 2026-08-21 | GBp 56.50 | -1.74% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-08-20 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.02 | GBp 57.02 | 10 |
| 2026-08-19 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 56.75 | GBp 56.75 | 50 |
| 2026-08-18 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 55.00 | GBp 55.00 | 27.00K |
| 2026-08-17 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 60.00 | GBp 55.00 | 11.44K |
| 2026-08-14 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.00 | GBp 57.00 | 5.97K |
| 2026-08-13 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-08-12 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.00 | GBp 56.15 | 1.17K |
| 2026-08-11 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-08-10 | GBp 57.50 | +1.77% | GBp 56.50 | GBp 60.00 | GBp 55.00 | 17.64K |
| 2026-08-07 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.13 | GBp 55.00 | 2.61K |
| 2026-08-06 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 55.60 | GBp 55.60 | 24 |
| 2026-08-05 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.05 | GBp 56.05 | 3 |
| 2026-08-04 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.13 | GBp 55.60 | 1.50K |
| 2026-08-03 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.05 | GBp 56.05 | 6 |
| 2026-07-31 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.05 | GBp 56.05 | 876 |
| 2026-07-30 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-07-29 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-07-28 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-07-27 | GBp 56.50 | -1.74% | GBp 56.50 | GBp 56.05 | GBp 55.00 | 4.50K |
| 2026-07-24 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 55.60 | GBp 55.60 | 1.74K |
| 2026-07-23 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 55.00 | GBp 55.00 | 4.46K |
| 2026-07-22 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 55.00 | GBp 55.00 | 396 |
| 2026-07-21 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-07-20 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-07-17 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 59.75 | GBp 59.75 | 2 |
| 2026-07-16 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 56.00 | GBp 55.00 | 10.75K |
| 2026-07-15 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 55.55 | GBp 55.55 | 10 |
| 2026-07-14 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-07-13 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 58.00 | GBp 58.00 | 10.00K |
| 2026-07-10 | GBp 57.50 | -1.71% | GBp 58.50 | GBp 57.00 | GBp 57.00 | 15.00K |
| 2026-07-09 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 58.50 | GBp 58.50 | 0 |
| 2026-07-08 | GBp 58.50 | -4.10% | GBp 61.00 | GBp 60.00 | GBp 58.00 | 8.29K |
| 2026-07-07 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 61.00 | GBp 61.00 | 0 |
| 2026-07-06 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 62.00 | GBp 62.00 | 1 |
| 2026-07-03 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 61.56 | GBp 60.20 | 16.33K |
| 2026-07-02 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 62.00 | GBp 62.00 | 10 |
| 2026-07-01 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 61.00 | GBp 61.00 | 0 |
| 2026-06-30 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 62.00 | GBp 61.20 | 30.15K |
| 2026-06-29 | GBp 61.00 | +7.02% | GBp 57.00 | GBp 62.00 | GBp 58.00 | 59.40K |
| 2026-06-26 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 59.70 | GBp 56.00 | 18.08K |
| 2026-06-25 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 58.00 | GBp 58.00 | 5.00K |
| 2026-06-24 | GBp 57.00 | +1.79% | GBp 56.00 | GBp 57.70 | GBp 56.30 | 57.50K |
| 2026-06-23 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 56.00 | GBp 56.00 | 0 |
| 2026-06-22 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 55.80 | GBp 55.00 | 6.09K |
| 2026-06-19 | GBp 56.00 | -0.88% | GBp 56.50 | GBp 55.80 | GBp 55.00 | 27.89K |
| 2026-06-18 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.33 | GBp 55.45 | 46.00K |
| 2026-06-17 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.25 | GBp 56.25 | 145 |
| 2026-06-16 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-06-15 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.25 | GBp 56.23 | 8.29K |
| 2026-06-12 | GBp 56.50 | +0.89% | GBp 56.00 | GBp 57.55 | GBp 55.00 | 10.14K |
| 2026-06-11 | GBp 56.00 | -0.88% | GBp 56.50 | GBp 57.00 | GBp 55.00 | 7.46K |
| 2026-06-10 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.23 | GBp 56.23 | 8.69K |
| 2026-06-09 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 58.00 | 75 |
| 2026-06-08 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 55.00 | 6.96K |
| 2026-06-05 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-06-04 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 57.55 | GBp 55.00 | 4.50K |
| 2026-06-03 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 57.60 | GBp 57.00 | 35.00K |
| 2026-06-02 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 55.75 | 3.60K |
| 2026-06-01 | GBp 56.50 | +6.60% | GBp 56.50 | GBp 58.90 | GBp 55.00 | 58.85K |
| 2026-05-29 | GBp 53.00 | +10.42% | GBp 48.00 | GBp 53.75 | GBp 49.00 | 120.15K |
| 2026-05-28 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 47.00 | GBp 47.00 | 50 |
| 2026-05-27 | GBp 48.00 | +1.05% | GBp 47.50 | GBp 50.00 | GBp 47.00 | 31.92K |