1. Share Prices

  2. Zinc Media Group PLC (ZIN)

71.00p+0.00 (+0.00%)04 Aug 2025, 15:50
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
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
Jun 3, 202561.00p60.00p57.00p59.50p5,517
Jun 2, 202561.00p60.00p60.00p61.00p1,052
May 30, 202561.00p61.50p60.50p61.00p2,518
May 29, 202561.00p60.00p60.00p61.00p2,500
May 28, 202561.00p62.00p60.00p61.00p2,502
May 23, 202561.00p62.00p60.00p61.00p49,509
May 22, 202561.00p60.00p60.00p61.00p6,402
May 21, 202561.50p61.90p60.00p61.00p6,649
May 20, 202562.50p63.00p60.00p61.50p11,502
May 14, 202561.00p60.00p60.00p61.00p8,800
May 13, 202562.50p63.12p60.00p61.00p24,001
May 12, 202562.50p63.00p60.25p61.50p2,502
May 9, 202562.50p65.00p60.00p62.50p20,695
May 7, 202562.50p60.00p60.00p62.50p2,500
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,308.5013.39
Travis Perkins PLC578.508.13
Oxford Nanopore Technologies PLC211.296.50
Keller Group PLC1,394.005.77
Hunting PLC311.006.14
Fresnillo PLC1,507.685.14