Skip to main content
logo
MediaZest plc (AIM:MDZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1000
-0.0050 (-4.76%)
Jun 15, 2026, 9:11 AM GMT

MediaZest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20260.110.100.100.110.11-1,230,676
Jun 11, 20260.110.100.100.110.11-10,391,660
Jun 10, 20260.120.130.100.110.11-8.70%27,314,170
Jun 9, 20260.120.130.100.120.12-40,200,000
Jun 8, 20260.120.130.130.120.12-1,206
Jun 5, 20260.120.130.120.120.12-1,935,478
Jun 4, 20260.100.120.100.120.1215.00%15,272,480
Jun 3, 20260.100.110.090.100.10-2,575,259
Jun 2, 20260.100.100.100.100.10--
Jun 1, 20260.100.100.100.100.10--
May 29, 20260.100.090.090.100.10-1,118,895
May 28, 20260.100.110.100.100.10-7,279,536
May 27, 20260.100.100.100.100.10--
May 26, 20260.110.110.110.100.10-9,190
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