MediaZest plc (AIM:MDZ)
London · Delayed Price · Currency is GBP · Price in GBX 0.1250
+0.0100 (8.70%)
Mar 4, 2026, 3:56 PM GMT
MediaZest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.04% | 16,037 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -11.54% | 16,234,330 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 8,424,979 |
| Feb 27, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 18.18% | 67,501,330 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,410,174 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,868,379 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 10,240,250 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 15,834,780 |
| Feb 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.84% | 22,375,760 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.27% | 3,479,219 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,758,794 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000,762 |
| Feb 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,852,942 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.80% | 12,736,750 |
| Feb 12, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 7.00% | 28,918,870 |
| Feb 11, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 5.26% | 8,511,455 |
| Feb 10, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -2.06% | 21,690,441 |
| Feb 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.11% | 35,771,720 |
| Feb 6, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 11.76% | 80,399,340 |
| Feb 5, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -2.30% | 55,247,500 |
| Feb 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 499 |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.35% | 896,974 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 366 |
| Jan 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 754 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,555 |
| Jan 28, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 125,000 |
| Jan 27, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 48,993 |
| Jan 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,348,938 |
| Jan 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 4,124,886 |
| Jan 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000,000 |
| Jan 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 6,602,489 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 3,098,897 |
| Jan 19, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.09 | - | 6,132 |
| Jan 16, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 444,968 |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 218 |
| Jan 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 22,714,740 |
| Jan 13, 2026 | 0.09 | 0.08 | 0.08 | 0.08 | 0.08 | -3.53% | 13,900,000 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 3,523,507 |
| Jan 9, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -5.56% | 1,862,859 |
| Jan 8, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.17% | 4,990,193 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,190,525 |
| Jan 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 2,669,621 |
| Jan 5, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -8.00% | 20,706,130 |
| Jan 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 25,775,300 |
| Dec 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 180 |
| Dec 30, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -5.56% | 6,549,130 |
| Dec 29, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.17% | 6,802,499 |
| Dec 24, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 11,580,780 |
| Dec 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.75% | 8,042,142 |
| Dec 22, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | - | 125,673 |