1. Share Prices

  2. Mediazest PLC (MDZ)

0.10p+0.00 (+0.00%)19 Sep 2025, 12:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mediazest PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 20250.10p0.10p0.09p0.10p3,315,958
Sep 18, 20250.10p0.09p0.09p0.10p213,856
Sep 17, 20250.10p0.11p0.09p0.10p44,937,081
Sep 16, 20250.10p0.10p0.09p0.10p17,545,852
Sep 15, 20250.09p0.10p0.09p0.10p36,807,258
Sep 12, 20250.09p0.09p0.08p0.09p2,287,537
Sep 11, 20250.09p0.09p0.08p0.09p1,250,840
Sep 10, 20250.09p0.09p0.08p0.09p786,796
Sep 9, 20250.09p0.09p0.08p0.09p1,284,720
Sep 8, 20250.09p0.09p0.08p0.09p3,082,844
Sep 5, 20250.08p0.09p0.07p0.09p8,872,340
Sep 4, 20250.07p0.09p0.08p0.08p23,785,427
Sep 3, 20250.07p0.07p0.07p0.07p207,261
Sep 2, 20250.07p0.08p0.08p0.07p187
Sep 1, 20250.07p0.07p0.07p0.07p70,842
Aug 29, 20250.07p0.07p0.07p0.07p100,000
Aug 28, 20250.08p0.07p0.07p0.07p3,500,000
Aug 27, 20250.08p0.07p0.07p0.08p363,248
Aug 26, 20250.08p0.07p0.07p0.08p6,277,071
Aug 22, 20250.08p0.09p0.07p0.08p62,777
Aug 20, 20250.08p0.08p0.07p0.08p89,861
Aug 19, 20250.08p0.09p0.09p0.08p1,000,000
Aug 18, 20250.08p0.07p0.07p0.08p201
Aug 14, 20250.08p0.09p0.07p0.08p2,154,285
Aug 13, 20250.08p0.08p0.08p0.08p8,500,000
Aug 11, 20250.08p0.08p0.08p0.08p4,052,795
Aug 8, 20250.08p0.09p0.08p0.08p1,117,390
Aug 7, 20250.08p0.09p0.09p0.08p557,771
Aug 6, 20250.08p0.09p0.07p0.08p4,581,499
Aug 5, 20250.08p0.09p0.09p0.08p1,140,000
Aug 4, 20250.08p0.09p0.09p0.08p150,000
Aug 1, 20250.07p0.09p0.08p0.08p12,385,042
Jul 31, 20250.08p0.08p0.07p0.07p4,671,530
Jul 29, 20250.09p0.09p0.07p0.08p1,734,987
Jul 28, 20250.09p0.08p0.08p0.09p194
Jul 25, 20250.09p0.09p0.09p0.09p27,887
Jul 24, 20250.09p0.09p0.08p0.09p3,000,176
Jul 23, 20250.09p0.09p0.09p0.09p3,524,717
Jul 22, 20250.09p0.08p0.08p0.09p1,637,939
Jul 21, 20250.09p0.09p0.08p0.09p487,510
Jul 18, 20250.09p0.09p0.08p0.09p9,122,677
Jul 17, 20250.09p0.09p0.08p0.09p493,408
Jul 16, 20250.09p0.09p0.08p0.09p6,753,265
Jul 15, 20250.09p0.09p0.08p0.09p9,004,000
Jul 14, 20250.09p0.09p0.08p0.09p172,651
Jul 11, 20250.09p0.09p0.08p0.09p1,980
Jul 9, 20250.09p0.09p0.08p0.09p8,503,021
Jul 8, 20250.09p0.08p0.08p0.09p34,774
Jul 7, 20250.09p0.11p0.08p0.09p45,950,123
Jul 4, 20250.08p0.09p0.07p0.08p4,466,477
1234
Showing 1 to 50 of 188

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.