Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Medifast Ord (0K05) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.51 11.51 11.51 11.51 28,494
5th Feb 2026 (Thu) 11.26 11.26 11.26 11.26 16
4th Feb 2026 (Wed) 11.06 11.06 11.06 11.06 36
3rd Feb 2026 (Tue) 11.04 11.04 11.04 11.04 121
2nd Feb 2026 (Mon) 11.62 11.62 11.62 11.62 33,545
30th Jan 2026 (Fri) 11.31 11.31 11.31 11.31 77,989
29th Jan 2026 (Thu) 11.06 11.06 11.06 11.06 829
28th Jan 2026 (Wed) 11.34 11.34 11.34 11.34 19
27th Jan 2026 (Tue) 10.79878 10.79878 10.79878 10.79878 82
26th Jan 2026 (Mon) 10.79878 10.79878 10.79878 10.79878 25
23rd Jan 2026 (Fri) 10.79878 10.79878 10.79878 10.79878 16
22nd Jan 2026 (Thu) 10.79878 10.79878 10.79878 10.79878 38
21st Jan 2026 (Wed) 10.79878 10.79878 10.79878 10.79878 0
20th Jan 2026 (Tue) 10.79878 10.79878 10.79878 10.79878 2,208
19th Jan 2026 (Mon) 10.79878 10.79878 10.79878 10.79878 0
16th Jan 2026 (Fri) 10.79878 10.79878 10.79878 10.79878 51
15th Jan 2026 (Thu) 10.79878 10.79878 10.79878 10.79878 0
14th Jan 2026 (Wed) 10.79878 10.79878 10.79878 10.79878 1,833
13th Jan 2026 (Tue) 10.79878 10.79878 10.79878 10.79878 4
12th Jan 2026 (Mon) 10.79878 10.79878 10.79878 10.79878 103
9th Jan 2026 (Fri) 10.79878 10.79878 10.79878 10.79878 700
8th Jan 2026 (Thu) 10.79878 10.79878 10.79878 10.79878 1,316
7th Jan 2026 (Wed) 10.55234 10.55234 10.55234 10.55234 2
6th Jan 2026 (Tue) 10.55234 10.55234 10.55234 10.55234 5
5th Jan 2026 (Mon) 10.55234 10.55234 10.55234 10.55234 518
2nd Jan 2026 (Fri) 10.55234 10.55234 10.55234 10.55234 212
1st Jan 2026 (Thu) 10.55234 10.55234 10.55234 10.55234 0
31st Dec 2025 (Wed) 10.55234 10.55234 10.55234 10.55234 596
30th Dec 2025 (Tue) 12.19308 12.19308 12.19308 12.19308 574
29th Dec 2025 (Mon) 12.19308 12.19308 12.19308 12.19308 1,068
26th Dec 2025 (Fri) 12.19308 12.19308 12.19308 12.19308 0
25th Dec 2025 (Thu) 12.19308 12.19308 12.19308 12.19308 0
24th Dec 2025 (Wed) 12.19308 12.19308 12.19308 12.19308 17
23rd Dec 2025 (Tue) 12.19308 12.19308 12.19308 12.19308 6
22nd Dec 2025 (Mon) 12.19308 12.19308 12.19308 12.19308 102
19th Dec 2025 (Fri) 12.19308 12.19308 12.19308 12.19308 59
18th Dec 2025 (Thu) 12.19308 12.19308 12.19308 12.19308 1,475
17th Dec 2025 (Wed) 12.19308 12.19308 12.19308 12.19308 507
16th Dec 2025 (Tue) 10.9031 10.9031 10.9031 10.9031 0
15th Dec 2025 (Mon) 10.9031 10.9031 10.9031 10.9031 101
12th Dec 2025 (Fri) 10.9031 10.9031 10.9031 10.9031 6,407
11th Dec 2025 (Thu) 10.9031 10.9031 10.9031 10.9031 100
10th Dec 2025 (Wed) 10.9031 10.9031 10.9031 10.9031 898
9th Dec 2025 (Tue) 10.9031 10.9031 10.9031 10.9031 0
8th Dec 2025 (Mon) 10.9031 10.9031 10.9031 10.9031 1,343
FTSE 100 Latest
Value10,369.75
Change60.53