MedservRegis p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.59	0.73	0.59	0.73	0.72	23.73%	11,365
Oct 28, 2025	0.59	0.59	0.59	0.59	0.58	-21.33%	2,000
Oct 24, 2025	0.54	0.75	0.49	0.75	0.74	37.61%	25,350
Oct 17, 2025	0.55	0.55	0.55	0.55	0.54	2.83%	1,000
Sep 25, 2025	0.53	0.53	0.53	0.53	0.52	-2.75%	3,500
Sep 15, 2025	0.53	0.55	0.53	0.55	0.54	2.83%	5,300
Sep 12, 2025	0.53	0.53	0.53	0.53	0.52	-	2,000
Sep 5, 2025	0.45	0.53	0.45	0.53	0.52	18.83%	73,330
Sep 3, 2025	0.44	0.45	0.44	0.45	0.44	1.36%	90,000
Aug 28, 2025	0.44	0.44	0.44	0.44	0.43	4.76%	6,000
Aug 21, 2025	0.42	0.42	0.42	0.42	0.41	-4.55%	2,000
Jul 21, 2025	0.41	0.44	0.41	0.44	0.43	7.32%	32,500
Jul 11, 2025	0.41	0.41	0.41	0.41	0.40	-	2,000
Jul 2, 2025	0.41	0.41	0.41	0.41	0.40	-8.89%	4,000
May 23, 2025	0.45	0.45	0.45	0.45	0.44	12.50%	5,000
May 9, 2025	0.40	0.40	0.40	0.40	0.38	-2.44%	1,700
May 5, 2025	0.41	0.41	0.41	0.41	0.39	2.50%	2,500