Zinc Media Group (ZIN) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zinc Media Group

Date Open High Low Close* Volume
24/12/2025 49.00p 49.00p 46.35p 48.50p 11500
23/12/2025 51.00p 52.00p 48.00p 49.00p 5001
22/12/2025 51.00p 52.00p 48.35p 51.00p 14284
19/12/2025 51.00p 52.00p 51.00p 51.00p 4500
18/12/2025 51.00p 51.00p 50.50p 51.00p 0
17/12/2025 51.00p 51.00p 50.50p 51.00p 0
16/12/2025 51.00p 51.00p 50.00p 51.00p 6479
15/12/2025 51.00p 51.28p 50.50p 51.00p 1019
12/12/2025 51.00p 51.00p 50.51p 51.00p 1872
11/12/2025 51.00p 51.00p 50.51p 51.00p 1976
10/12/2025 51.00p 51.00p 50.50p 51.00p 25000
09/12/2025 49.00p 51.80p 49.00p 51.00p 81076
08/12/2025 50.00p 52.00p 47.21p 49.00p 5002
05/12/2025 50.00p 52.00p 50.00p 50.00p 728
04/12/2025 50.00p 50.00p 48.20p 50.00p 5000
03/12/2025 50.00p 50.00p 48.20p 50.00p 5000
02/12/2025 50.00p 52.00p 49.00p 50.00p 49260
01/12/2025 49.00p 50.00p 48.20p 49.00p 8022
28/11/2025 49.00p 49.00p 48.51p 49.00p 5000
27/11/2025 49.00p 49.50p 48.51p 49.00p 3517
26/11/2025 49.00p 49.00p 48.51p 49.00p 2500
25/11/2025 49.00p 50.00p 48.51p 49.00p 2502
24/11/2025 49.00p 50.00p 49.00p 49.00p 6
21/11/2025 49.00p 50.00p 48.51p 49.00p 1003
20/11/2025 49.00p 50.00p 48.51p 49.00p 3510
19/11/2025 49.00p 49.89p 48.51p 49.00p 22311
18/11/2025 49.00p 49.20p 49.00p 49.00p 0
17/11/2025 49.00p 49.20p 49.00p 49.00p 0
14/11/2025 51.00p 51.00p 48.31p 49.00p 26978
13/11/2025 51.00p 51.00p 49.20p 51.00p 2510
12/11/2025 51.00p 51.00p 49.25p 51.00p 6970
11/11/2025 51.00p 52.80p 49.50p 51.00p 45918
10/11/2025 51.00p 51.00p 50.04p 51.00p 1048
07/11/2025 51.00p 51.00p 50.00p 51.00p 0
06/11/2025 51.00p 52.80p 51.00p 51.00p 20000
05/11/2025 51.00p 51.00p 49.00p 51.00p 27884
04/11/2025 51.00p 52.90p 50.00p 51.00p 35008
03/11/2025 49.00p 52.00p 49.00p 51.00p 20400
31/10/2025 49.00p 52.00p 49.00p 52.00p 3
30/10/2025 49.00p 49.37p 49.00p 49.00p 10128
29/10/2025 49.00p 49.00p 48.10p 49.00p 3209
28/10/2025 49.00p 49.00p 49.00p 49.00p 0
27/10/2025 49.00p 49.37p 48.00p 49.00p 7136
24/10/2025 49.00p 49.00p 48.00p 49.00p 551
23/10/2025 49.00p 49.00p 49.00p 49.00p 0
22/10/2025 49.00p 49.49p 49.00p 49.00p 1750
21/10/2025 49.00p 49.49p 49.00p 49.00p 7012
20/10/2025 49.00p 49.00p 48.00p 49.00p 12500
17/10/2025 49.00p 50.00p 49.00p 49.00p 400
16/10/2025 51.00p 51.00p 49.00p 49.00p 5962
15/10/2025 50.50p 52.00p 50.00p 51.00p 13650
14/10/2025 54.50p 54.50p 50.05p 50.50p 50327
13/10/2025 55.50p 55.50p 53.00p 53.00p 2012
10/10/2025 55.50p 55.50p 55.00p 55.50p 1250
09/10/2025 55.50p 55.50p 55.25p 55.50p 0
08/10/2025 55.50p 59.50p 55.00p 55.50p 121484
07/10/2025 55.50p 56.00p 55.00p 55.50p 3412
06/10/2025 58.50p 61.00p 55.00p 55.50p 11855
03/10/2025 58.50p 59.20p 58.50p 58.50p 9234
02/10/2025 58.50p 58.50p 57.00p 58.50p 1
01/10/2025 57.50p 58.00p 57.00p 57.50p 887
30/09/2025 57.50p 57.50p 57.50p 57.50p 0
29/09/2025 57.50p 57.69p 57.00p 57.50p 71525
26/09/2025 62.50p 62.50p 56.50p 57.50p 37232
25/09/2025 62.50p 62.50p 60.00p 62.50p 1400
24/09/2025 63.00p 64.50p 60.00p 62.50p 4460
23/09/2025 63.00p 63.00p 61.00p 63.00p 300
22/09/2025 63.00p 63.00p 63.00p 63.00p 0
19/09/2025 63.00p 63.00p 62.00p 63.00p 84142
18/09/2025 67.50p 67.50p 61.00p 63.00p 19626
17/09/2025 67.50p 67.50p 67.27p 67.50p 0
16/09/2025 67.50p 67.50p 67.50p 67.50p 8000
15/09/2025 67.50p 67.50p 66.50p 67.50p 3741
12/09/2025 67.50p 67.50p 66.00p 67.50p 34056
11/09/2025 67.50p 67.50p 66.50p 67.50p 33787
10/09/2025 67.50p 68.00p 65.00p 66.50p 3304
09/09/2025 67.50p 67.50p 65.15p 67.50p 7000
08/09/2025 67.50p 67.50p 65.15p 67.50p 3944
05/09/2025 66.00p 67.50p 64.50p 67.50p 13098
04/09/2025 66.00p 66.00p 65.00p 66.00p 1585
03/09/2025 67.50p 71.50p 65.10p 66.00p 4053
02/09/2025 67.50p 66.43p 66.43p 67.50p 0
01/09/2025 68.50p 68.50p 67.00p 67.50p 1299
29/08/2025 68.50p 68.50p 68.50p 68.50p 0
28/08/2025 68.50p 68.50p 68.50p 68.50p 0
27/08/2025 68.50p 68.50p 68.50p 68.50p 0
26/08/2025 68.50p 68.50p 68.50p 68.50p 0
22/08/2025 68.50p 68.50p 68.50p 68.50p 0
21/08/2025 68.50p 68.50p 68.05p 68.50p 500
20/08/2025 69.00p 69.00p 67.00p 68.50p 7000
19/08/2025 69.00p 69.00p 69.00p 69.00p 0
18/08/2025 69.00p 69.00p 69.00p 69.00p 0
15/08/2025 69.00p 69.00p 69.00p 69.00p 0
14/08/2025 69.00p 69.00p 69.00p 69.00p 0
13/08/2025 71.00p 71.00p 68.00p 69.00p 8645
12/08/2025 70.00p 71.78p 70.00p 71.00p 713
11/08/2025 71.00p 71.78p 71.00p 71.00p 0
08/08/2025 71.00p 71.00p 70.12p 71.00p 142
07/08/2025 71.00p 71.00p 70.00p 71.00p 2852
06/08/2025 71.00p 71.00p 70.12p 71.00p 713
05/08/2025 71.00p 71.00p 70.00p 71.00p 1990
04/08/2025 71.00p 71.40p 70.00p 71.00p 1671
01/08/2025 71.00p 71.00p 70.00p 71.00p 700
31/07/2025 71.00p 71.56p 71.00p 71.00p 0
30/07/2025 71.00p 71.00p 70.00p 71.00p 1000
29/07/2025 71.00p 71.00p 70.00p 71.00p 2715
28/07/2025 71.00p 71.00p 70.00p 71.00p 500
25/07/2025 71.00p 71.00p 70.00p 71.00p 1706
24/07/2025 71.00p 71.00p 68.10p 71.00p 4373
23/07/2025 73.00p 73.00p 70.00p 71.00p 7500
22/07/2025 73.00p 73.00p 72.12p 73.00p 3716
21/07/2025 73.00p 73.00p 72.00p 73.00p 4396
18/07/2025 73.00p 73.00p 72.67p 73.00p 0
17/07/2025 73.00p 73.00p 72.00p 73.00p 2000
16/07/2025 73.00p 73.00p 70.00p 73.00p 22375
15/07/2025 71.00p 74.40p 71.00p 73.00p 60294
14/07/2025 68.50p 69.40p 68.50p 68.50p 0
11/07/2025 68.50p 68.50p 67.00p 68.50p 6276
10/07/2025 68.50p 69.40p 68.50p 68.50p 0
09/07/2025 68.50p 69.40p 68.50p 68.50p 0
08/07/2025 68.50p 68.50p 67.00p 68.50p 3212
07/07/2025 68.50p 68.50p 67.00p 68.50p 2500
04/07/2025 68.50p 68.80p 68.50p 68.50p 0
03/07/2025 68.50p 68.80p 68.50p 68.50p 0
02/07/2025 68.50p 68.50p 67.00p 68.50p 6203
01/07/2025 68.50p 68.50p 67.30p 68.50p 7500
30/06/2025 68.50p 68.50p 67.30p 68.50p 0
27/06/2025 68.50p 68.50p 67.30p 68.50p 25624
26/06/2025 68.50p 68.50p 65.50p 68.50p 6094
25/06/2025 69.50p 69.50p 68.50p 68.50p 11698
24/06/2025 70.00p 70.00p 69.50p 69.50p 14280
23/06/2025 70.00p 70.00p 68.37p 70.00p 8000
20/06/2025 69.50p 71.60p 68.00p 70.00p 7239
19/06/2025 70.00p 70.60p 70.00p 70.00p 4323
18/06/2025 70.00p 70.70p 68.35p 70.00p 22828
17/06/2025 70.00p 71.60p 68.30p 70.00p 5352
16/06/2025 69.00p 72.00p 69.00p 70.00p 6643
13/06/2025 70.00p 70.50p 67.20p 69.00p 27261
12/06/2025 70.00p 72.00p 68.00p 70.00p 32524
11/06/2025 70.00p 70.72p 68.10p 70.00p 28108
10/06/2025 65.50p 72.00p 65.50p 70.00p 107451
09/06/2025 58.50p 65.50p 58.50p 63.00p 85752
06/06/2025 58.50p 58.50p 57.00p 58.50p 2500
05/06/2025 58.50p 60.00p 57.33p 58.50p 10884
04/06/2025 59.50p 61.00p 57.00p 58.50p 11714
03/06/2025 61.00p 61.00p 57.00p 59.50p 5517
02/06/2025 61.00p 61.00p 60.00p 61.00p 1053
30/05/2025 61.00p 61.50p 60.50p 61.00p 2518
29/05/2025 61.00p 61.00p 60.00p 61.00p 2500
28/05/2025 61.00p 62.00p 60.00p 61.00p 2502
27/05/2025 61.00p 61.00p 60.60p 61.00p 0
23/05/2025 61.00p 62.00p 60.00p 61.00p 49509
22/05/2025 61.00p 61.00p 60.00p 61.00p 6402
21/05/2025 61.50p 61.90p 60.00p 61.00p 6649
20/05/2025 62.50p 63.00p 60.00p 61.50p 11503
19/05/2025 61.00p 61.00p 60.60p 61.00p 0
16/05/2025 61.00p 61.00p 60.60p 61.00p 0
15/05/2025 61.00p 61.00p 60.60p 61.00p 0
14/05/2025 61.00p 61.00p 60.00p 61.00p 8800
13/05/2025 62.50p 63.12p 60.00p 61.00p 24001
12/05/2025 62.50p 63.00p 60.25p 61.50p 2502
09/05/2025 62.50p 65.00p 60.00p 62.50p 20696
08/05/2025 62.50p 62.50p 62.50p 62.50p 0
07/05/2025 62.50p 62.50p 60.00p 62.50p 2500
06/05/2025 62.50p 63.50p 62.50p 62.50p 544
02/05/2025 63.00p 65.00p 61.00p 63.00p 190
01/05/2025 63.00p 63.00p 61.00p 63.00p 1
30/04/2025 63.00p 64.00p 61.10p 63.00p 2904
29/04/2025 61.00p 61.00p 60.50p 61.00p 0
28/04/2025 61.50p 62.00p 60.50p 61.00p 0
25/04/2025 61.50p 62.04p 60.15p 61.50p 197
24/04/2025 61.50p 61.50p 60.15p 61.50p 300
23/04/2025 61.50p 61.50p 60.15p 61.50p 186
22/04/2025 61.50p 61.80p 61.50p 61.50p 0
17/04/2025 61.50p 62.10p 60.00p 61.50p 41082
16/04/2025 61.50p 62.10p 61.50p 61.50p 2102
15/04/2025 61.50p 61.80p 61.50p 61.50p 0
14/04/2025 61.50p 62.33p 61.50p 61.50p 551
11/04/2025 61.50p 61.80p 61.50p 61.50p 0
10/04/2025 61.50p 62.33p 60.15p 61.50p 2280
09/04/2025 61.50p 61.50p 60.20p 61.50p 100
08/04/2025 61.50p 62.33p 60.16p 61.50p 9001
07/04/2025 61.50p 62.33p 60.30p 61.50p 1719
04/04/2025 61.50p 62.33p 60.00p 61.50p 40523
03/04/2025 61.50p 62.70p 60.15p 61.50p 26062
02/04/2025 61.50p 62.49p 61.50p 61.50p 4792
01/04/2025 61.50p 62.49p 60.15p 61.50p 926
31/03/2025 61.50p 63.00p 59.00p 61.50p 58987
28/03/2025 61.50p 61.67p 61.50p 61.50p 0
27/03/2025 61.50p 62.50p 60.00p 61.50p 61593
26/03/2025 61.50p 61.67p 61.50p 61.50p 0
25/03/2025 61.50p 61.50p 60.15p 61.50p 25
24/03/2025 62.50p 62.50p 60.15p 61.50p 7001
21/03/2025 62.50p 62.85p 62.50p 62.50p 1
20/03/2025 62.50p 62.71p 62.50p 62.50p 0
19/03/2025 62.50p 62.50p 61.00p 62.50p 6858
18/03/2025 63.50p 64.00p 62.50p 62.50p 8307
17/03/2025 63.50p 63.95p 63.05p 63.50p 1822
14/03/2025 63.50p 63.50p 63.00p 63.50p 4373
13/03/2025 63.50p 63.50p 63.50p 63.50p 0

*Close Price adjusted for both dividends and splits