1. Share Prices

  2. Zinc Media Group PLC (ZIN)

51.00p+0.00 (+0.00%)05 Nov 2025, 14:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zinc Media Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202551.00p51.00p49.00p51.00p27,884
Nov 4, 202551.00p52.90p50.00p51.00p35,008
Nov 3, 202549.00p52.00p49.30p51.00p20,400
Oct 31, 202549.00p52.00p52.00p52.00p3
Oct 30, 202549.00p49.37p49.37p49.00p10,128
Oct 29, 202549.00p48.10p48.10p49.00p3,209
Oct 27, 202549.00p49.37p48.00p49.00p7,136
Oct 24, 202549.00p48.00p48.00p49.00p551
Oct 22, 202549.00p49.49p49.49p49.00p1,750
Oct 21, 202549.00p49.49p49.49p49.00p7,012
Oct 20, 202549.00p48.10p48.00p49.00p12,500
Oct 17, 202549.00p50.00p50.00p49.00p400
Oct 16, 202551.00p50.00p49.00p49.00p5,962
Oct 15, 202550.50p52.00p50.00p51.00p13,650
Oct 14, 202554.50p54.50p50.05p50.50p50,327
Oct 13, 202555.50p53.00p53.00p53.00p2,012
Oct 10, 202555.50p55.00p55.00p55.50p1,250
Oct 8, 202555.50p59.50p55.00p55.50p121,484
Oct 7, 202555.50p56.00p55.00p55.50p3,412
Oct 6, 202558.50p61.00p55.00p55.50p11,855
Oct 3, 202558.50p59.20p58.60p58.50p9,234
Oct 2, 202558.50p57.00p57.00p58.50p1
Oct 1, 202557.50p58.00p57.00p57.50p887
Sep 29, 202557.50p57.69p57.00p57.50p71,525
Sep 26, 202562.50p60.00p56.50p57.50p37,232
Sep 25, 202562.50p60.00p60.00p62.50p1,400
Sep 24, 202563.00p64.50p60.00p62.50p4,459
Sep 23, 202563.00p61.00p61.00p63.00p300
Sep 19, 202563.00p63.00p62.00p63.00p84,142
Sep 18, 202567.50p65.00p61.00p63.00p19,626
Sep 16, 202567.50p66.50p66.50p67.50p8,000
Sep 15, 202567.50p66.50p66.50p67.50p3,741
Sep 12, 202567.50p66.60p66.00p67.50p34,056
Sep 11, 202568.50p68.47p65.00p67.50p33,787
Sep 10, 202567.50p68.00p65.00p66.50p3,303
Sep 9, 202567.50p65.15p65.15p67.50p7,000
Sep 8, 202567.50p65.15p65.15p67.50p3,944
Sep 5, 202566.00p67.00p64.50p67.50p13,098
Sep 4, 202566.00p65.00p65.00p66.00p1,585
Sep 3, 202567.50p71.50p65.10p66.00p4,052
Sep 1, 202568.50p67.00p67.00p67.50p1,299
Aug 21, 202568.50p68.05p68.05p68.50p500
Aug 20, 202569.00p67.00p67.00p68.50p7,000
Aug 13, 202571.00p68.70p68.00p69.00p8,645
Aug 12, 202570.00p70.12p70.12p71.00p713
Aug 8, 202571.00p70.12p70.12p71.00p142
Aug 7, 202571.00p70.12p70.00p71.00p2,852
Aug 6, 202571.00p70.12p70.12p71.00p713
Aug 5, 202571.00p70.12p70.00p71.00p1,989
Aug 4, 202571.00p71.40p70.00p71.00p1,670
1234
Showing 1 to 50 of 187

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.