Skip to main content
MediaZest plc (AIM:MDZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.105
+0.002 (2.15%)
Apr 29, 2026, 8:04 AM GMT

MediaZest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.110.100.100.107.37%20,161,710
Apr 27, 20260.100.100.090.100.10-603,250
Apr 24, 20260.100.100.100.100.10-5,134,735
Apr 23, 20260.100.100.100.100.10-25,000
Apr 22, 20260.100.100.100.100.10-133,607
Apr 21, 20260.100.100.090.100.10-2,268,062
Apr 20, 20260.100.100.090.100.10-2,488,618
Apr 17, 20260.100.100.090.100.10-1,140
Apr 16, 20260.100.100.090.100.10-304,352
Apr 15, 20260.100.090.090.100.10-750,000
Apr 14, 20260.100.100.090.100.10-2,614,207
Apr 13, 20260.100.100.100.100.10-1,000
Apr 10, 20260.090.090.090.100.10-226,912
Apr 9, 20260.100.100.090.100.10-1,108,000
Apr 8, 20260.090.100.090.100.103.26%29,780,000
Apr 7, 20260.090.090.090.090.09-5,978
Apr 2, 20260.090.090.090.090.09-3,000,000
Apr 1, 20260.100.090.090.090.09-8.00%16,000,000
Mar 31, 20260.100.100.100.100.10-298,999
Mar 30, 20260.100.100.100.100.10-13,559,620
Mar 27, 20260.100.100.090.100.10-11,405,550
Mar 26, 20260.100.100.090.100.10-418,813
Mar 25, 20260.090.100.090.100.108.70%6,104,868
Mar 24, 20260.090.100.100.090.09-304,352
Mar 23, 20260.090.100.090.090.09-11,885,400
Mar 20, 20260.090.100.090.090.09-12,923,470
Mar 19, 20260.090.090.090.090.09-2,374,347
Mar 18, 20260.090.100.100.090.09-3,000
Mar 17, 20260.090.100.090.090.09-1,103,361
Mar 16, 20260.090.100.090.090.09-1,184,957
Mar 13, 20260.100.100.080.090.09-8.00%39,410,580
Mar 12, 20260.110.110.100.100.10-1.96%15,471,890
Mar 11, 20260.110.130.100.100.10-7.27%42,513,730
Mar 10, 20260.110.100.100.110.11-143,270
Mar 9, 20260.120.120.100.110.11-8.33%2,935,831
Mar 6, 20260.120.120.110.120.12-1,716,251
Mar 5, 20260.130.130.110.120.12-4.00%8,426,750
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%21,690,440
Feb 9, 20260.100.100.090.100.102.11%35,771,720
Feb 6, 20260.090.100.080.100.1011.76%93,399,340
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