1. Share Prices

  2. Zinc Media Group PLC (ZIN)

66.50p-1.00 (-1.48%)10 Sep 2025, 12:53
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
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
Aug 1, 202571.00p70.00p70.00p71.00p700
Jul 30, 202571.00p70.00p70.00p71.00p1,000
Jul 29, 202571.00p70.00p70.00p71.00p2,715
Jul 28, 202571.00p70.00p70.00p71.00p500
Jul 25, 202571.00p70.12p70.00p71.00p1,706
Jul 24, 202571.00p68.10p68.10p71.00p4,373
Jul 23, 202573.00p72.00p70.00p71.00p7,500
Jul 22, 202573.00p72.12p72.12p73.00p3,716
Jul 21, 202572.18p72.18p72.00p73.00p4,396
Jul 17, 202573.00p72.20p72.00p73.00p2,000
Jul 16, 202573.00p72.70p70.00p73.00p22,375
Jul 15, 202571.00p74.40p71.90p73.00p60,294
Jul 11, 202568.50p67.03p67.00p68.50p6,276
Jul 8, 202568.50p68.47p67.00p68.50p3,212
Jul 7, 202568.50p67.00p67.00p68.50p2,500
Jul 2, 202568.50p68.00p67.00p68.50p6,203
Jul 1, 202568.50p67.30p67.30p68.50p7,500
Jun 27, 202568.50p68.50p67.00p68.50p48,124
Jun 26, 202568.50p68.50p65.50p68.50p6,094
Jun 25, 202569.50p69.50p67.50p68.50p21,698
Jun 24, 202570.00p70.00p70.00p69.50p14,280
Jun 23, 202570.00p68.37p68.00p70.00p18,000
Jun 20, 202569.50p71.60p68.00p70.00p7,239
Jun 19, 202570.00p70.60p70.60p70.00p4,323
Jun 18, 202570.00p70.70p68.35p70.00p22,828
Jun 17, 202570.00p71.60p68.30p70.00p5,352
Jun 16, 202569.00p72.00p69.80p70.00p6,642
Jun 13, 202570.00p70.50p67.20p69.00p27,261
Jun 12, 202570.00p72.00p68.00p70.00p32,524
Jun 11, 202570.00p70.72p68.10p70.00p28,108
Jun 10, 202565.50p72.00p67.00p70.00p107,451
Jun 9, 202558.50p65.50p59.00p63.00p85,752
Jun 6, 202558.50p57.00p57.00p58.50p2,500
Jun 5, 202558.50p60.00p57.33p58.50p10,884
Jun 4, 202559.50p61.00p57.00p58.50p11,713
1234
Showing 1 to 50 of 185

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89