1. Share Prices

  2. Mediazest PLC (MDZ)

0.08p+0.00 (+0.00%)05 Dec 2025, 10:33
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
Dec 5, 20250.08p0.09p0.08p0.08p501,305
Dec 4, 20250.08p0.08p0.07p0.08p3,250,641
Dec 3, 20250.08p0.07p0.07p0.08p158,431
Dec 2, 20250.08p0.08p0.08p0.08p40,000
Dec 1, 20250.08p0.08p0.07p0.08p6,029,629
Nov 28, 20250.08p0.09p0.08p0.08p1,032,510
Nov 25, 20250.08p0.08p0.07p0.08p600,000
Nov 24, 20250.08p0.07p0.07p0.08p1,885,544
Nov 21, 20250.08p0.09p0.08p0.08p65,866
Nov 20, 20250.09p0.09p0.08p0.08p3,001,488
Nov 19, 20250.09p0.08p0.08p0.09p389,825
Nov 17, 20250.09p0.08p0.08p0.09p21,796,296
Nov 14, 20250.09p0.10p0.10p0.09p1,283
Nov 13, 20250.09p0.08p0.08p0.09p243,902
Nov 12, 20250.09p0.08p0.08p0.09p1,250,000
Nov 10, 20250.09p0.09p0.09p0.09p6,312,318
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, 20250.10p0.00p0.00p0.10p0
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
12345
Showing 1 to 50 of 201

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.