Skip to main content
logo
MediaZest plc (AIM:MDZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0800
-0.0025 (-3.03%)
Jan 23, 2026, 12:07 PM GMT

MediaZest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20260.080.080.080.080.08-5,000,000
Jan 21, 20260.090.090.080.080.08-3.53%6,602,489
Jan 20, 20260.090.090.080.090.09-3,098,897
Jan 19, 20260.080.080.080.090.09-6,132
Jan 16, 20260.090.090.080.090.09-444,968
Jan 15, 20260.090.090.090.090.09-218
Jan 14, 20260.080.090.080.090.093.66%22,714,740
Jan 13, 20260.090.080.080.080.08-3.53%13,900,000
Jan 12, 20260.090.090.080.090.09-3,523,507
Jan 9, 20260.090.100.080.090.09-5.56%1,862,859
Jan 8, 20260.090.100.090.090.09-2.17%4,990,193
Jan 7, 20260.090.090.090.090.09-6,190,525
Jan 6, 20260.090.100.090.090.09-2,669,621
Jan 5, 20260.100.110.090.090.09-8.00%20,706,130
Jan 2, 20260.090.100.090.100.1017.65%25,775,300
Dec 31, 20250.090.090.090.090.09-180
Dec 30, 20250.090.100.080.090.09-5.56%6,549,130
Dec 29, 20250.090.100.090.090.09-2.17%6,802,499
Dec 24, 20250.090.100.090.090.09-11,580,780
Dec 23, 20250.090.100.090.090.095.75%8,042,142
Dec 22, 20250.090.100.080.090.09-125,673
Dec 19, 20250.090.100.090.090.09-5,175,205
Dec 18, 20250.090.090.080.090.09-2,214,729
Dec 17, 20250.080.090.090.090.098.75%17,756,760
Dec 16, 20250.080.090.090.080.08-2,222
Dec 15, 20250.080.070.070.080.08-569,587
Dec 12, 20250.090.090.070.080.08-5.88%3,915,205
Dec 11, 20250.090.090.080.090.09-2.30%50,963,630
Dec 10, 20250.090.100.080.090.09-3.33%56,882,790
Dec 9, 20250.080.130.080.090.0925.00%235,667,200
Dec 8, 20250.080.080.070.070.07-10.00%19,503,070
Dec 5, 20250.080.090.080.080.08-501,305
Dec 4, 20250.080.080.080.080.08-3,250,641
Dec 3, 20250.080.080.080.080.08-158,431
Dec 2, 20250.080.080.080.080.08-40,000
Dec 1, 20250.080.080.080.080.08-6,029,629
Nov 28, 20250.080.090.080.080.08-1,032,510
Nov 27, 20250.080.080.080.080.08--
Nov 26, 20250.080.080.080.080.08--
Nov 25, 20250.080.080.080.080.08-600,000
Nov 24, 20250.080.080.080.080.08-1,885,544
Nov 21, 20250.080.090.080.080.08-2.44%65,866
Nov 20, 20250.090.090.080.080.08-3.53%3,001,488
Nov 19, 20250.090.080.080.090.09-389,825
Nov 18, 20250.090.090.090.090.09--
Nov 17, 20250.090.080.080.090.09-2.30%21,796,290
Nov 14, 20250.090.100.100.090.09-1,283
Nov 13, 20250.090.080.080.090.09-243,902
Nov 12, 20250.090.080.080.090.09-1,250,000
Nov 11, 20250.090.090.090.090.09--