1. Share Prices

  2. Mediazest PLC (MDZ)

0.09p-0.01 (-12.50%)05 Nov 2025, 13:26
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
Nov 5, 20250.10p0.09p0.09p0.09p24,296,704
Nov 3, 20250.10p0.11p0.09p0.10p16,042,141
Oct 31, 20250.09p0.10p0.09p0.10p18,048,990
Oct 30, 20250.09p0.09p0.08p0.09p730,841
Oct 29, 20250.09p0.09p0.09p0.09p227,272
Oct 28, 20250.09p0.09p0.08p0.09p883,720
Oct 22, 20250.10p0.10p0.09p0.09p13,556,452
Oct 21, 20250.09p0.10p0.09p0.10p501,902
Oct 20, 20250.09p0.10p0.09p0.09p5,503,080
Oct 17, 20250.10p0.09p0.08p0.09p5,014,721
Oct 16, 20250.09p0.09p0.09p0.10p2,277,618
Oct 15, 20250.09p0.08p0.08p0.09p31,427
Oct 13, 20250.09p0.10p0.10p0.09p105
Oct 10, 20250.09p0.09p0.08p0.09p129,870
Oct 9, 20250.09p0.09p0.09p0.09p65,189
Oct 8, 20250.09p0.09p0.08p0.09p8,700,692
Oct 7, 20250.09p0.09p0.08p0.09p335,529
Oct 6, 20250.10p0.11p0.09p0.09p12,557,944
Oct 3, 20250.10p0.11p0.09p0.10p2,502,259
Oct 2, 20250.10p0.11p0.09p0.10p3,854,522
Oct 1, 20250.10p0.10p0.10p0.10p46,287,601
Sep 30, 20250.09p0.10p0.09p0.10p21,344,098
Sep 29, 20250.09p0.09p0.08p0.09p5,501,604
Sep 26, 20250.09p0.08p0.08p0.09p1,500,000
Sep 25, 20250.09p0.09p0.08p0.09p2,528,609
Sep 24, 20250.09p0.09p0.09p0.09p6,435
Sep 23, 20250.10p0.10p0.08p0.09p14,835,951
Sep 22, 20250.10p0.10p0.09p0.10p2,923,386
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
1234
Showing 1 to 50 of 196

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.1015.36
Oxford Nanopore Technologies PLC142.606.66
Hikma Pharmaceuticals PLC1,590.004.47
Coca-Cola Europacific Partners PLC6,950.003.58
Jtc PLC1,336.003.41
Wpp PLC279.103.26