Zinc Media Group (ZIN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
12/03/2025 63.50p 63.70p 63.00p 63.50p 56286
11/03/2025 63.50p 63.50p 63.50p 63.50p 0
10/03/2025 63.50p 64.00p 63.00p 63.50p 25006
07/03/2025 63.50p 63.95p 63.50p 63.50p 3
06/03/2025 65.00p 66.12p 61.00p 63.50p 50789
05/03/2025 65.00p 65.00p 64.00p 65.00p 1000
04/03/2025 65.00p 65.00p 63.00p 65.00p 49
03/03/2025 65.00p 66.80p 65.00p 65.00p 8
28/02/2025 65.00p 66.16p 65.00p 65.00p 1511
27/02/2025 65.00p 66.80p 63.56p 65.00p 10001
26/02/2025 65.00p 65.00p 64.00p 65.00p 961
25/02/2025 65.00p 66.80p 65.00p 65.00p 10005
24/02/2025 65.00p 65.00p 64.60p 65.00p 0
21/02/2025 65.00p 65.00p 64.60p 65.00p 0
20/02/2025 65.00p 65.00p 64.60p 65.00p 0
19/02/2025 65.00p 65.00p 64.00p 65.00p 151
18/02/2025 65.00p 66.44p 63.20p 65.00p 15000
17/02/2025 65.00p 66.25p 63.84p 65.00p 28500
14/02/2025 65.00p 65.00p 64.60p 65.00p 0
13/02/2025 65.00p 66.80p 63.55p 65.00p 44
12/02/2025 65.00p 67.00p 63.00p 65.00p 10509
11/02/2025 65.00p 65.00p 64.78p 65.00p 0
10/02/2025 63.50p 66.25p 63.00p 65.00p 3001
07/02/2025 62.00p 62.00p 60.00p 62.00p 1
06/02/2025 62.00p 62.22p 62.00p 62.00p 0
05/02/2025 62.00p 63.50p 60.48p 62.00p 12002
04/02/2025 62.00p 63.40p 61.50p 62.00p 1567
03/02/2025 62.00p 63.40p 61.31p 62.00p 3847
31/01/2025 61.00p 63.60p 60.50p 62.00p 48135
30/01/2025 59.50p 62.00p 59.50p 61.00p 11695
29/01/2025 57.50p 57.50p 57.35p 57.50p 0
28/01/2025 57.50p 57.50p 57.50p 57.50p 0
27/01/2025 57.50p 57.50p 57.50p 57.50p 0
24/01/2025 57.50p 58.00p 57.50p 57.50p 10000
23/01/2025 58.50p 58.50p 55.35p 57.50p 8583
22/01/2025 58.50p 59.67p 58.50p 58.50p 0
21/01/2025 58.50p 58.50p 57.06p 58.50p 34
20/01/2025 58.50p 58.50p 58.00p 58.50p 10000
17/01/2025 58.50p 58.50p 57.00p 58.50p 55000
16/01/2025 58.00p 60.00p 58.00p 58.50p 41650
15/01/2025 57.50p 59.00p 57.50p 57.50p 852
14/01/2025 56.50p 57.50p 56.50p 57.50p 68139
13/01/2025 56.50p 56.50p 55.55p 56.50p 5500
10/01/2025 56.50p 57.70p 56.50p 56.50p 34
09/01/2025 56.50p 57.14p 56.50p 56.50p 0
08/01/2025 56.50p 58.00p 56.50p 56.50p 3502
07/01/2025 56.50p 57.70p 55.39p 56.50p 16673
06/01/2025 56.50p 56.50p 55.39p 56.50p 1000
03/01/2025 51.50p 56.50p 50.00p 56.50p 28252
02/01/2025 51.50p 53.00p 51.50p 51.50p 354
31/12/2024 51.50p 53.00p 51.50p 51.50p 2
30/12/2024 51.50p 51.50p 49.00p 51.50p 494
27/12/2024 51.50p 51.50p 50.75p 51.50p 0
24/12/2024 51.50p 51.50p 50.75p 51.50p 0
23/12/2024 51.50p 51.50p 50.75p 51.50p 0
20/12/2024 51.00p 53.00p 51.00p 51.50p 31253
19/12/2024 51.00p 51.00p 50.78p 51.00p 0
18/12/2024 51.00p 51.00p 50.78p 51.00p 0
17/12/2024 51.00p 51.00p 50.78p 51.00p 0
16/12/2024 51.00p 51.00p 50.78p 51.00p 0

*Close Price adjusted for both dividends and splits