Skip to main content
MediaZest plc (AIM:MDZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.120
-0.005 (-4.00%)
Mar 5, 2026, 12:06 PM GMT

MediaZest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.120.140.120.130.138.70%1,512,504
Mar 3, 20260.130.130.100.120.12-11.54%16,234,330
Mar 2, 20260.130.140.120.130.13-8,424,979
Feb 27, 20260.110.140.110.130.1318.18%67,501,330
Feb 26, 20260.110.120.110.110.11-4,410,174
Feb 25, 20260.110.120.110.110.11-2,868,379
Feb 24, 20260.110.120.110.110.11-10,240,250
Feb 23, 20260.110.120.110.110.11-15,834,780
Feb 20, 20260.100.110.100.110.117.84%22,375,760
Feb 19, 20260.110.110.100.100.10-7.27%3,479,219
Feb 18, 20260.110.110.110.110.11-3,758,794
Feb 17, 20260.110.110.110.110.11-2,000,762
Feb 16, 20260.110.120.110.110.11-3,852,942
Feb 13, 20260.110.120.110.110.112.80%12,736,750
Feb 12, 20260.100.120.100.110.117.00%28,918,870
Feb 11, 20260.100.110.090.100.105.26%8,511,455
Feb 10, 20260.100.110.090.100.10-2.06%21,690,441
Feb 9, 20260.100.100.090.100.102.11%35,771,720
Feb 6, 20260.090.100.080.100.1011.76%80,399,340
Feb 5, 20260.070.090.070.090.09-2.30%55,247,500
Feb 4, 20260.090.090.090.090.09-499
Feb 3, 20260.090.090.090.090.092.35%896,974
Feb 2, 20260.090.090.090.090.09-366
Jan 30, 20260.090.090.090.090.09-754
Jan 29, 20260.090.090.090.090.09-5,555
Jan 28, 20260.090.090.080.090.09-125,000
Jan 27, 20260.090.090.080.090.09-48,993
Jan 26, 20260.090.090.090.090.09-4,348,938
Jan 23, 20260.080.090.080.090.093.66%4,124,886
Jan 22, 20260.080.080.080.080.08-5,000,000
Jan 21, 20260.090.090.080.080.08-3.53%6,602,489
Jan 20, 20260.090.090.080.090.09-3,098,897
Jan 19, 20260.090.080.080.090.09-6,132
Jan 16, 20260.090.090.080.090.09-444,968
Jan 15, 20260.090.090.090.090.09-218
Jan 14, 20260.080.090.080.090.093.66%22,714,740
Jan 13, 20260.090.080.080.080.08-3.53%13,900,000
Jan 12, 20260.090.090.080.090.09-3,523,507
Jan 9, 20260.090.100.080.090.09-5.56%1,862,859
Jan 8, 20260.090.100.090.090.09-2.17%4,990,193
Jan 7, 20260.090.090.090.090.09-6,190,525
Jan 6, 20260.090.100.090.090.09-2,669,621
Jan 5, 20260.100.110.090.090.09-8.00%20,706,130
Jan 2, 20260.090.100.090.100.1017.65%25,775,300
Dec 31, 20250.090.090.090.090.09-180
Dec 30, 20250.090.100.080.090.09-5.56%6,549,130
Dec 29, 20250.090.100.090.090.09-2.17%6,802,499
Dec 24, 20250.090.100.090.090.09-11,580,780
Dec 23, 20250.090.100.090.090.095.75%8,042,142
Dec 22, 20250.090.100.080.090.09-125,673
Dec 19, 20250.090.100.090.090.09-5,175,205
Dec 18, 20250.090.090.080.090.09-2,214,729
Dec 17, 20250.080.090.090.090.098.75%17,756,760
Dec 16, 20250.080.090.090.080.08-2,222
Dec 15, 20250.080.070.070.080.08-569,587
Dec 12, 20250.090.090.070.080.08-5.88%3,915,205
Dec 11, 20250.090.090.080.090.09-2.30%50,963,630
Dec 10, 20250.090.100.080.090.09-3.33%56,882,790
Dec 9, 20250.080.130.080.090.0925.00%235,667,200
Dec 8, 20250.080.080.070.070.07-10.00%19,503,070
Dec 5, 20250.080.090.080.080.08-501,305
Dec 4, 20250.080.080.080.080.08-3,250,641
Dec 3, 20250.080.080.080.080.08-158,431
Dec 2, 20250.080.080.080.080.08-40,000
Dec 1, 20250.080.080.080.080.08-6,029,629
Nov 28, 20250.080.090.080.080.08-1,032,510
Nov 27, 20250.080.080.080.080.08--
Nov 26, 20250.080.080.080.080.08--
Nov 25, 20250.080.080.080.080.08-600,000
Nov 24, 20250.080.080.080.080.08-1,885,544
Nov 21, 20250.080.090.080.080.08-2.44%65,866
Nov 20, 20250.090.090.080.080.08-3.53%3,001,488
Nov 19, 20250.090.080.080.090.09-389,825
Nov 18, 20250.090.090.090.090.09--
Nov 17, 20250.090.080.080.090.09-2.30%21,796,290
Nov 14, 20250.090.100.100.090.09-1,283
Nov 13, 20250.090.080.080.090.09-243,902
Nov 12, 20250.090.080.080.090.09-1,250,000
Nov 11, 20250.090.090.090.090.09--
Nov 10, 20250.090.090.090.090.09-6,312,318
Nov 7, 20250.090.090.090.090.09--
Nov 6, 20250.090.090.090.090.09--
Nov 5, 20250.100.090.090.090.09-13.00%24,296,700
Nov 4, 20250.100.100.100.100.10--
Nov 3, 20250.100.110.090.100.105.26%16,042,140
Oct 31, 20250.090.100.090.100.1011.76%18,048,990
Oct 30, 20250.090.090.080.090.09-730,841
Oct 29, 20250.090.090.090.090.09-227,272
Oct 28, 20250.090.090.080.090.09-2.30%883,720
Oct 27, 20250.090.090.090.090.09--
Oct 24, 20250.090.090.090.090.09--
Oct 23, 20250.090.090.090.090.09--
Oct 22, 20250.100.100.090.090.09-8.42%13,556,450
Oct 21, 20250.090.100.090.100.103.26%501,902
Oct 20, 20250.090.100.090.090.092.22%5,503,080
Oct 17, 20250.100.090.080.090.09-5.26%5,014,721
Oct 16, 20250.090.090.090.100.109.20%2,277,618
Oct 15, 20250.090.080.080.090.09-31,427
Oct 14, 20250.090.090.090.090.09--
Oct 13, 20250.090.100.100.090.09-105