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
25th Nov 2025 (Tue) 11.82633 11.82633 11.82633 11.82633 0
24th Nov 2025 (Mon) 11.82633 11.82633 11.82633 11.82633 1,595
21st Nov 2025 (Fri) 11.82633 11.82633 11.82633 11.82633 809
20th Nov 2025 (Thu) 11.82633 11.82633 11.82633 11.82633 50
19th Nov 2025 (Wed) 11.82633 11.82633 11.82633 11.82633 2
18th Nov 2025 (Tue) 11.82633 11.82633 11.82633 11.82633 54
17th Nov 2025 (Mon) 11.82633 11.82633 11.82633 11.82633 792
14th Nov 2025 (Fri) 11.82633 11.82633 11.82633 11.82633 231
13th Nov 2025 (Thu) 11.82633 11.82633 11.82633 11.82633 128
12th Nov 2025 (Wed) 11.82633 11.82633 11.82633 11.82633 2,875
11th Nov 2025 (Tue) 11.82633 11.82633 11.82633 11.82633 102
10th Nov 2025 (Mon) 12.91405 12.91405 12.91405 12.91405 37
7th Nov 2025 (Fri) 12.91405 12.91405 12.91405 12.91405 270
6th Nov 2025 (Thu) 12.91405 12.91405 12.91405 12.91405 209
5th Nov 2025 (Wed) 12.91405 12.91405 12.91405 12.91405 138
4th Nov 2025 (Tue) 12.91405 12.91405 12.91405 12.91405 1,300
3rd Nov 2025 (Mon) 12.91405 12.91405 12.91405 12.91405 270
31st Oct 2025 (Fri) 12.91405 12.91405 12.91405 12.91405 530
30th Oct 2025 (Thu) 12.91405 12.91405 12.91405 12.91405 1,973
29th Oct 2025 (Wed) 12.91405 12.91405 12.91405 12.91405 58
28th Oct 2025 (Tue) 12.91405 12.91405 12.91405 12.91405 1
27th Oct 2025 (Mon) 12.91405 12.91405 12.91405 12.91405 218
24th Oct 2025 (Fri) 13.06902 13.06902 13.06902 13.06902 6
23rd Oct 2025 (Thu) 13.06902 13.06902 13.06902 13.06902 1,106
22nd Oct 2025 (Wed) 13.06902 13.06902 13.06902 13.06902 0
21st Oct 2025 (Tue) 13.06902 13.06902 13.06902 13.06902 90
20th Oct 2025 (Mon) 13.06902 13.06902 13.06902 13.06902 441
17th Oct 2025 (Fri) 13.35212 13.35212 13.35212 13.35212 0
16th Oct 2025 (Thu) 13.35212 13.35212 13.35212 13.35212 23
15th Oct 2025 (Wed) 13.35212 13.35212 13.35212 13.35212 68
14th Oct 2025 (Tue) 13.91199 13.91199 13.91199 13.91199 174
13th Oct 2025 (Mon) 13.91199 13.91199 13.91199 13.91199 172
10th Oct 2025 (Fri) 13.91199 13.91199 13.91199 13.91199 13
9th Oct 2025 (Thu) 13.91199 13.91199 13.91199 13.91199 0
8th Oct 2025 (Wed) 13.91199 13.91199 13.91199 13.91199 5
7th Oct 2025 (Tue) 13.91199 13.91199 13.91199 13.91199 0
6th Oct 2025 (Mon) 13.91199 13.91199 13.91199 13.91199 29
3rd Oct 2025 (Fri) 13.91199 13.91199 13.91199 13.91199 630
2nd Oct 2025 (Thu) 14.44772 14.44772 14.44772 14.44772 91
1st Oct 2025 (Wed) 14.44772 14.44772 14.44772 14.44772 21
30th Sep 2025 (Tue) 14.44772 14.44772 14.44772 14.44772 105
29th Sep 2025 (Mon) 14.44772 14.44772 14.44772 14.44772 36
26th Sep 2025 (Fri) 14.44772 14.44772 14.44772 14.44772 0
25th Sep 2025 (Thu) 14.44772 14.44772 14.44772 14.44772 105
FTSE 100 Latest
Value9,534.91
Change0.00