LSE · MDZ · stock
MediaZest plc (MDZ) stock price history
Every LSE trading session of MediaZest plc from Feb 22, 2005 to Nov 13, 2026: 3,777 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDZ adjusted close, 2005 to 2026
- £0.5450
- All time high, 2005
- £0.0014
- 52 week high, £0.0007 low
- 3,777
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
MDZ key facts
- MediaZest plc (MDZ) closed at £0.0007 on Nov 13, 2026 on LSE.
- MDZ's all time high close is £0.5450, set on Mar 9, 2005; its all time low close is £0.0003 on Mar 17, 2020.
- MDZ's 52 week range is £0.0007 to £0.0014.
- MDZ returned -17.6% over the year to Nov 13, 2026 and -23.7% over five years.
- Over ten years MDZ returned -50%, -6.7% a year compounded.
- MDZ's deepest drawdown was -100.0% from Mar 15, 2005 to Mar 17, 2020.
- DataCedar holds 3,777 daily sessions of MDZ history from Feb 22, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MDZ price chart, 2005 to 2026
MDZ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -14.7% |
| 6 months | -26.0% |
| Year to date | -14.7% |
| 1 year | -17.6% |
| 3 years | +68.6% |
| 5 years | -23.7% |
| 10 years | -50.0% |
| Since Feb 22, 2005 | -99.8% |
| Compound annual growth, 21.7 years | -25.7% |
MDZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.5450 on Mar 9, 2005
- All time low close
- £0.0003 on Mar 17, 2020
- 52 week high
- £0.0014 on Feb 27, 2026
- 52 week low
- £0.0007 on Dec 12, 2025
- Deepest drawdown
- -100.0% from Mar 15, 2005 to Mar 17, 2020, not yet recovered
- Best single session
- +176.0% on Nov 24, 2014
- Worst single session
- -43.8% on Jun 30, 2009
- Volatility, 1 year annualised
- 83.0%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2013, +200%
- Worst calendar year
- 2012, -76%
MDZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 22, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0010 | £0.0014 | £0.0007 | £0.0007 | -14.7% | 1.1B | 118 |
| 2025 | £0.0008 | £0.0013 | £0.0005 | £0.0009 | +9.0% | 886.2M | 139 |
| 2024 | £0.0004 | £0.0010 | £0.0004 | £0.0008 | +81.4% | 397.8M | 125 |
| 2023 | £0.0005 | £0.0009 | £0.0004 | £0.0004 | -21.8% | 745.4M | 131 |
| 2022 | £0.0008 | £0.0012 | £0.0005 | £0.0005 | -33.7% | 385.1M | 136 |
| 2021 | £0.0005 | £0.0018 | £0.0004 | £0.0008 | +72.9% | 3.7B | 165 |
| 2020 | £0.0005 | £0.0007 | £0.0002 | £0.0005 | -12.7% | 2.1B | 147 |
| 2019 | £0.0008 | £0.0013 | £0.0005 | £0.0005 | -27.6% | 676.9M | 139 |
| 2018 | £0.0024 | £0.0024 | £0.0006 | £0.0008 | -67.7% | 1.9B | 171 |
| 2017 | £0.0012 | £0.0027 | £0.0007 | £0.0023 | +104.3% | 1.6B | 147 |
| 2016 | £0.0018 | £0.0022 | £0.0011 | £0.0012 | -34.3% | 684.2M | 136 |
| 2015 | £0.0032 | £0.0039 | £0.0013 | £0.0017 | -42.6% | 1.5B | 196 |
| 2014 | £0.0035 | £0.0067 | £0.0012 | £0.0031 | -11.6% | 2.7B | 168 |
| 2013 | £0.0012 | £0.0050 | £0.0010 | £0.0034 | +200.0% | 2.2B | 208 |
| 2012 | £0.0047 | £0.0047 | £0.0011 | £0.0012 | -75.8% | 188.1M | 181 |
| 2011 | £0.0063 | £0.0121 | £0.0040 | £0.0047 | -24.0% | 42.7M | 192 |
| 2010 | £0.0050 | £0.0150 | £0.0025 | £0.0063 | +25.0% | 13.7M | 250 |
| 2009 | £0.0113 | £0.0290 | £0.0030 | £0.0050 | -69.2% | 2M | 242 |
| 2008 | £0.0338 | £0.0450 | £0.0100 | £0.0163 | -51.9% | 6.2M | 236 |
| 2007 | £0.0775 | £0.0780 | £0.0300 | £0.0338 | -56.5% | 4.7M | 233 |
| 2006 | £0.2800 | £0.2950 | £0.0750 | £0.0775 | -72.3% | 2.1M | 163 |
| 2005 | £0.5750 | £0.5950 | £0.2500 | £0.2800 | n/a | 1.2M | 154 |
MDZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0007 | -0.7% |
| October 2026 | £0.0007 | -18.9% |
| September 2026 | £0.0009 | +12.5% |
| August 2026 | £0.0008 | -3.6% |
| July 2026 | £0.0008 | -17.0% |
| June 2026 | £0.0010 | 0.0% |
| May 2026 | £0.0010 | -2.9% |
| April 2026 | £0.0010 | +3.0% |
| March 2026 | £0.0010 | -23.1% |
| February 2026 | £0.0013 | +52.9% |
| January 2026 | £0.0009 | 0.0% |
| December 2025 | £0.0009 | +6.3% |
About the MDZ data
Daily bars. 3,777 sessions from Feb 22, 2005 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AMDZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MDZ share price history
