MedservRegis p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	440
Oct 30, 2026	0.66	0.66	0.66	0.66	0.66	16.76%	5,000
Oct 28, 2026	0.61	0.61	0.58	0.58	0.57	3.57%	5,010
Oct 26, 2026	0.56	0.56	0.56	0.56	0.55	-8.20%	15,000
Oct 9, 2026	0.61	0.61	0.61	0.61	0.59	-	13,390
Oct 5, 2026	0.65	0.65	0.61	0.61	0.59	-8.96%	30,000
Sep 29, 2026	0.68	0.68	0.67	0.67	0.65	-2.90%	24,500
Sep 28, 2026	0.69	0.69	0.69	0.69	0.67	-	60
Sep 10, 2026	0.69	0.69	0.69	0.69	0.67	-	5,000
Aug 28, 2026	0.68	0.69	0.68	0.69	0.67	1.47%	15,380
Aug 26, 2026	0.68	0.68	0.68	0.68	0.66	3.03%	2,000
Aug 24, 2026	0.66	0.66	0.66	0.66	0.64	1.54%	5,600
Aug 3, 2026	0.65	0.65	0.65	0.65	0.63	-	1,000
Jul 31, 2026	0.65	0.65	0.65	0.65	0.63	-5.80%	1,400
Jun 18, 2026	0.69	0.69	0.69	0.69	0.67	-	5,702
Jun 3, 2026	0.68	0.69	0.68	0.69	0.67	1.47%	16,500
Jun 2, 2026	0.68	0.68	0.68	0.68	0.66	-	20,530
May 19, 2026	0.65	0.68	0.65	0.68	0.66	2.22%	25,147
May 13, 2026	0.65	0.68	0.65	0.68	0.65	4.62%	26,600
May 12, 2026	0.65	0.65	0.65	0.65	0.62	-	2,500