1. Share Prices

  2. Zinc Media Group PLC (ZIN)

50.51p-0.49 (-0.96%)12 Dec 2025, 10:52
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
Dec 11, 202551.00p50.51p50.51p51.00p1,976
Dec 10, 202551.00p50.50p50.50p51.00p25,000
Dec 9, 202549.00p51.80p50.00p51.00p81,076
Dec 8, 202550.00p52.00p47.21p49.00p5,001
Dec 5, 202550.00p52.00p52.00p50.00p728
Dec 4, 202550.00p48.20p48.20p48.20p5,000
Dec 3, 202550.00p48.20p48.20p50.00p5,000
Dec 2, 202550.00p52.00p49.00p50.00p49,260
Dec 1, 202550.00p50.00p48.20p49.00p8,022
Nov 28, 202549.00p48.51p48.51p49.00p5,000
Nov 27, 202549.00p49.50p48.51p49.00p3,517
Nov 26, 202549.00p48.51p48.51p49.00p2,500
Nov 25, 202549.00p50.00p48.51p49.00p2,502
Nov 24, 202549.00p50.00p49.78p49.00p6
Nov 21, 202549.00p50.00p48.51p50.00p1,003
Nov 20, 202549.00p50.00p48.51p49.00p3,510
Nov 19, 202549.00p49.89p48.51p49.00p22,311
Nov 14, 202551.00p50.00p48.31p49.00p26,978
Nov 13, 202551.00p50.50p49.20p51.00p2,510
Nov 12, 202551.00p49.50p49.25p51.00p6,970
Nov 11, 202551.00p52.80p49.50p51.00p45,918
Nov 10, 202551.00p50.04p50.04p51.00p1,048
Nov 6, 202551.00p52.80p52.80p51.00p20,000
Nov 5, 202551.00p51.00p49.00p51.00p27,884
Nov 4, 202551.00p52.90p50.00p51.00p35,008
Nov 3, 202549.00p52.00p49.30p52.00p19,400
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, 202549.00p50.00p49.00p49.00p5,962
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, 202558.50p61.00p61.00p61.00p6,151
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
1234
Showing 1 to 50 of 191

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
Hochschild Mining PLC477.207.43
Harbour Energy PLC208.804.82
Wizz Air Holdings PLC1,164.004.68
Fresnillo PLC2,968.003.85
Chemring Group PLC476.003.25
Senior PLC189.802.93

Fallers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC126.40-3.29
Metlen Energy & Metals PLC42.05-2.89
Vietnam Enterprise Investments Limited733.00-2.66
Whitbread PLC2,349.00-2.33
Currys PLC127.05-2.27
Wh Smith PLC654.34-1.97