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
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
5th Dec 2025 (Fri) 10.9031 10.9031 10.9031 10.9031 2
4th Dec 2025 (Thu) 10.9031 10.9031 10.9031 10.9031 3,181
3rd Dec 2025 (Wed) 10.9031 10.9031 10.9031 10.9031 0
2nd Dec 2025 (Tue) 10.92718 10.92718 10.92718 10.92718 12
1st Dec 2025 (Mon) 10.92718 10.92718 10.92718 10.92718 0
28th Nov 2025 (Fri) 10.92718 10.92718 10.92718 10.92718 228
27th Nov 2025 (Thu) 10.92718 10.92718 10.92718 10.92718 0
26th Nov 2025 (Wed) 10.92718 10.92718 10.92718 10.92718 203
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
FTSE 100 Latest
Value9,751.31
Change102.28