Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mediazest (MDZ) Share Price

Intraday
Historical

Price	0.085p on 21-08-2026 at 18:35:04
Change	0.00p 0%
Buy	0.09p
Sell	0.08p

Last Trade:	Sell 2,000,000.00 at 0.0822p
Day's Volume:	9,000,000
Last Close:	0.085p
Open:	0.085p
ISIN:	GB00B064NT52

Day's Range	0.085p - 0.085p
52wk Range:	0.0675p - 0.13p
Market Capitalisation:	£1.75m
VWAP:	0.084378p
Shares in Issue:	2.05b

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mediazest (MDZ) Latest Trades
Sell*	2,000,000	0.0822p	Ordinary	08:31:03 - 21-Aug-26
Unknown*	5,000,000	0.085p	Ordinary	08:01:17 - 21-Aug-26
Unknown*	2,000,000	0.085p	Ordinary	08:00:45 - 21-Aug-26
Unknown*	150,000	0.085p	Ordinary	12:33:56 - 20-Aug-26
Buy*	1,000,000	0.089p	Ordinary	08:48:42 - 20-Aug-26
Buy*	3,000,000	0.0865p	Ordinary	16:22:04 - 19-Aug-26
Buy*	3,000,000	0.0865p	Ordinary	16:22:04 - 19-Aug-26
Buy*	6,000,000	0.0855p	Ordinary	16:20:59 - 19-Aug-26
Buy*	5,000,000	0.0855p	Ordinary	16:20:59 - 19-Aug-26
Unknown*	8,952,384	0.08025p	Ordinary	14:23:13 - 19-Aug-26

See more Mediazest trades

Mediazest (MDZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	0.085	0.085	0.085	0.085	9,000,000
20th Aug 2026 (Thu)	0.085	0.085	0.085	0.085	1,150,000
19th Aug 2026 (Wed)	0.085	0.085	0.085	0.085	28,457,384
18th Aug 2026 (Tue)	0.085	0.085	0.085	0.085	156,332
17th Aug 2026 (Mon)	0.085	0.085	0.085	0.085	500,964
14th Aug 2026 (Fri)	0.085	0.085	0.085	0.085	1,500,000
13th Aug 2026 (Thu)	0.08	0.085	0.08	0.085	46,804,077
12th Aug 2026 (Wed)	0.08	0.08	0.08	0.08	1,500,964
11th Aug 2026 (Tue)	0.075	0.085	0.075	0.08	49,282,927
10th Aug 2026 (Mon)	0.0725	0.075	0.0725	0.075	1,957,775
7th Aug 2026 (Fri)	0.0775	0.0775	0.0725	0.0725	81,003,000
6th Aug 2026 (Thu)	0.0775	0.0775	0.0775	0.0775	111,181
5th Aug 2026 (Wed)	0.0775	0.0775	0.0775	0.0775	130,247
4th Aug 2026 (Tue)	0.0825	0.0825	0.0775	0.0775	14,800,838
3rd Aug 2026 (Mon)	0.0825	0.0825	0.0825	0.0825	318,507
31st Jul 2026 (Fri)	0.0825	0.0825	0.0825	0.0825	21,000,000
30th Jul 2026 (Thu)	0.0825	0.0825	0.0825	0.0825	30,000,000
29th Jul 2026 (Wed)	0.0825	0.0825	0.0825	0.0825	5,010,588
28th Jul 2026 (Tue)	0.0825	0.0825	0.0825	0.0825	0
27th Jul 2026 (Mon)	0.0825	0.0825	0.0825	0.0825	2,098,567
24th Jul 2026 (Fri)	0.095	0.095	0.0825	0.0825	46,585,321
23rd Jul 2026 (Thu)	0.095	0.095	0.095	0.095	36,200

See more Mediazest price history

Date	Source	Headline
Mediazest (MDZ) Regulatory News
11th Aug 2026 7:00 am	PRN	Holding(s) in Company
10th Aug 2026 7:00 am	PRN	Holding(s) in Company
3rd Aug 2026 1:28 pm	PRN	Holding(s) in Company
27th Jul 2026 11:44 am	PRN	Holding(s) in Company
16th Jun 2026 7:00 am	PRN	Half-year Report
10th Jun 2026 1:31 pm	PRN	Holding(s) in Company
9th Apr 2026 7:00 am	PRN	Holding(s) in Company
25th Mar 2026 1:12 pm	PRN	Result of AGM
25th Mar 2026 7:00 am	PRN	AGM Statement
11th Mar 2026 1:56 pm	PRN	Holding(s) in Company

See more Mediazest regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40