Skip to main content
logo
MediaZest plc (AIM:MDZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0900
+0.0025 (2.86%)
Sep 24, 2026, 4:18 PM GMT

MediaZest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20260.090.090.090.090.093.45%355,505
Sep 23, 20260.090.090.080.090.092.35%40,547,656
Sep 22, 20260.090.090.090.090.09-1,000,000
Sep 21, 20260.090.090.080.090.096.25%9,360,551
Sep 18, 20260.080.080.080.080.08-1,200
Sep 17, 20260.080.080.080.080.08-1,532
Sep 16, 20260.080.080.080.080.083.90%10,000,000
Sep 15, 20260.080.080.080.080.08-309,617
Sep 14, 20260.080.090.080.080.08-6.10%50,040,000
Sep 11, 20260.080.080.080.080.08-2,754,820
Sep 10, 20260.080.080.080.080.08--
Sep 9, 20260.080.090.080.080.086.49%20,252,220
Sep 8, 20260.080.080.080.080.08-2,009,090
Sep 7, 20260.080.080.080.080.08-45,500,000
Sep 4, 20260.080.080.080.080.08-2,680,672
Sep 3, 20260.080.080.080.080.08-4,500,000
Sep 2, 20260.080.080.080.080.08-3.75%6,492,774
Sep 1, 20260.080.080.080.080.08-10,000,000
Aug 28, 20260.080.080.080.080.08-700,000
Aug 27, 20260.080.080.080.080.08-5,000,000
Aug 26, 20260.080.080.080.080.08--
Aug 25, 20260.090.080.080.080.08-5.88%22,791,847
Aug 24, 20260.090.090.090.090.09--
Aug 21, 20260.090.090.080.090.09-9,000,000
Aug 20, 20260.090.090.090.090.09-1,150,000
Aug 19, 20260.090.090.080.090.09-28,457,384
Aug 18, 20260.090.090.090.090.09-156,332
Aug 17, 20260.090.090.080.090.09-500,964
Aug 14, 20260.090.090.080.090.09-1,500,000
Aug 13, 20260.080.090.080.090.096.25%46,804,077
Aug 12, 20260.080.090.080.080.08-1,500,964
Aug 11, 20260.080.090.080.080.086.67%49,282,927
Aug 10, 20260.070.080.080.080.084.17%1,957,775
Aug 7, 20260.080.080.080.070.07-6.49%81,003,000
Aug 6, 20260.080.080.080.080.08-111,181
Aug 5, 20260.080.080.080.080.08-130,247
Aug 4, 20260.080.080.080.080.08-6.10%14,800,838
Aug 3, 20260.080.080.080.080.08-318,507
Jul 31, 20260.080.080.080.080.08-21,000,000
Jul 30, 20260.080.080.080.080.08-30,000,000
Jul 29, 20260.080.090.080.080.08-5,010,588
Jul 28, 20260.080.080.080.080.08--
Jul 27, 20260.080.080.080.080.08-2,098,567
Jul 24, 20260.100.100.080.080.08-13.68%46,585,321
Jul 23, 20260.100.090.090.100.10-36,200
Jul 22, 20260.100.100.100.100.10--
Jul 21, 20260.100.100.100.100.10--
Jul 20, 20260.100.100.090.100.10-921
Jul 17, 20260.100.100.090.100.10-580,761
Jul 16, 20260.100.100.100.100.10--