Skip to main content
logo
MediaZest plc (AIM:MDZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0840
-0.0110 (-11.58%)
Jul 24, 2026, 4:26 PM GMT

MediaZest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20260.100.100.080.080.08-13.68%21,585,321
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--
Jul 15, 20260.100.090.090.100.10-3,113
Jul 14, 20260.100.100.100.100.10--
Jul 13, 20260.100.100.100.100.10--
Jul 10, 20260.100.110.090.100.10-5.00%800,363
Jul 9, 20260.100.110.110.100.10-5,412
Jul 8, 20260.110.110.110.100.10-464
Jul 7, 20260.100.110.110.100.10-68,117
Jul 6, 20260.100.100.100.100.10--
Jul 3, 20260.100.100.100.100.10--
Jul 2, 20260.100.110.110.100.10-109
Jul 1, 20260.100.090.090.100.10-1,000,000
Jun 30, 20260.100.100.100.100.105.26%1,000,000
Jun 29, 20260.100.100.100.100.10-1,500,100
Jun 26, 20260.100.100.090.100.10-5.00%1,128,755
Jun 25, 20260.100.090.090.100.10-393,413
Jun 24, 20260.100.100.090.100.103.09%3,419,090
Jun 23, 20260.110.100.090.100.10-7.62%58,066,667
Jun 22, 20260.110.110.100.110.11-409,090
Jun 19, 20260.110.110.110.110.11-19,999
Jun 18, 20260.110.110.110.110.11-4,754,820
Jun 17, 20260.120.120.100.110.11-8.70%8,509,156
Jun 16, 20260.130.130.110.120.129.52%22,795,210
Jun 15, 20260.110.110.100.110.11-1,064,185
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