Skip to main content
logo
MediaZest plc (AIM:MDZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1000
+0.0025 (2.56%)
May 22, 2026, 1:00 PM GMT

MediaZest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20260.100.110.090.100.103.09%5,939,085
May 21, 20260.100.100.100.100.10--
May 20, 20260.100.100.090.100.10-224,319
May 19, 20260.100.090.090.100.10-306,940
May 18, 20260.100.090.090.100.10-76,682
May 15, 20260.100.100.090.100.10-7,525,860
May 14, 20260.100.100.100.100.10--
May 13, 20260.100.110.090.100.10-20,859,010
May 12, 20260.100.100.090.100.10-3.00%4,284,899
May 11, 20260.100.090.090.100.10-509,440
May 8, 20260.100.090.090.100.10-1,599,136
May 7, 20260.100.090.090.100.10-223,920
May 6, 20260.100.100.100.100.10-1.96%10,000,000
May 5, 20260.100.110.100.100.10-3,171,907
May 1, 20260.100.110.100.100.10-200,113
Apr 30, 20260.100.110.100.100.10-50,691
Apr 29, 20260.100.100.100.100.10-298,471
Apr 28, 20260.100.110.100.100.107.37%20,161,710
Apr 27, 20260.100.100.090.100.10-603,250
Apr 24, 20260.100.100.100.100.10-5,134,735
Apr 23, 20260.100.100.100.100.10-25,000
Apr 22, 20260.100.100.100.100.10-133,607
Apr 21, 20260.100.100.090.100.10-2,268,062
Apr 20, 20260.100.100.090.100.10-2,488,618
Apr 17, 20260.100.100.090.100.10-1,140
Apr 16, 20260.100.100.090.100.10-304,352
Apr 15, 20260.100.090.090.100.10-750,000
Apr 14, 20260.100.100.090.100.10-2,614,207
Apr 13, 20260.100.100.100.100.10-1,000
Apr 10, 20260.100.090.090.100.10-226,912
Apr 9, 20260.100.100.090.100.10-1,108,000
Apr 8, 20260.090.100.090.100.103.26%29,780,000
Apr 7, 20260.090.090.090.090.09-5,978
Apr 2, 20260.090.090.090.090.09-3,000,000
Apr 1, 20260.100.090.090.090.09-8.00%16,000,000
Mar 31, 20260.100.100.100.100.10-298,999
Mar 30, 20260.100.100.100.100.10-13,559,620
Mar 27, 20260.100.100.090.100.10-11,405,550
Mar 26, 20260.100.100.090.100.10-418,813
Mar 25, 20260.090.100.090.100.108.70%6,104,868
Mar 24, 20260.090.100.100.090.09-304,352
Mar 23, 20260.090.100.090.090.09-11,885,400
Mar 20, 20260.090.100.090.090.09-12,923,470
Mar 19, 20260.090.090.090.090.09-2,374,347
Mar 18, 20260.090.100.100.090.09-3,000
Mar 17, 20260.090.100.090.090.09-1,103,361
Mar 16, 20260.090.100.090.090.09-1,184,957
Mar 13, 20260.100.100.080.090.09-8.00%39,410,580
Mar 12, 20260.110.110.100.100.10-1.96%15,471,890
Mar 11, 20260.110.130.100.100.10-7.27%42,513,730