Medifast, Inc. (0K05.L) LSE

Currency In USD

0K05.L Historical Return

If you invested $1000 in Medifast, Inc. (0K05.L) since IPO date, it would be worth $165.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $55.24, while $1000 invested 1 year ago would be worth $836.38. This corresponds to total returns of -83.46%, -94.48%, -16.36%, respectively, with annualized returns of -18.92%, -43.97%, -16.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0K05.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	11.79	11.91	11.91	12.19	11.5	538
August 20, 2026	11.23	11.62	11.62	11.77	11.23	58
August 19, 2026	11.49	11.72	11.72	11.72	11.49	5
August 18, 2026	11.64	11.56	11.56	11.64	11.3	6
August 17, 2026	11.3	11.52	11.52	11.7	11.3	37
August 14, 2026	11.65	11.53	11.53	11.69	11.4	19
August 13, 2026	11.83	11.69	11.69	11.83	11.51	36
August 12, 2026	11.65	11.72	11.72	11.79	11.5	433
August 11, 2026	12.61	11.79	11.79	12.61	11.79	47
August 10, 2026	12.87	12.13	12.13	12.87	12.02	170
August 07, 2026	12.39	12.71	12.71	12.71	12.31	8
August 06, 2026	12.3	12.23	12.23	12.63	11.87	171
August 05, 2026	13.27	12.55	12.55	13.38	12.4	781
August 04, 2026	12.72	13.32	13.32	13.44	11.98	6,339
August 03, 2026	9.66	9.85	9.85	10.09	9.53	906
July 31, 2026	9.87	9.83	9.83	10.05	9.7	27
July 30, 2026	9.6	9.82	9.82	9.86	9.54	223
July 29, 2026	9.8	9.72	9.72	9.81	9.61	11
July 28, 2026	10.19	9.68	9.68	10.27	9.66	36
July 27, 2026	9.56	9.76	9.76	9.93	9.56	47
July 23, 2026	9.85	9.54	9.54	9.85	9.54	88
July 22, 2026	10.52	10.18	10.18	10.74	10.17	64
July 21, 2026	10.18	10.4	10.4	10.4	10.18	43
July 20, 2026	10.41	10.27	10.27	10.41	10.16	135
July 17, 2026	10.57	10.29	10.29	10.71	10.29	152
July 16, 2026	10.74	10.51	10.51	10.78	10.51	53
July 15, 2026	10.71	10.69	10.69	10.79	10.51	157
July 14, 2026	11.06	10.65	10.65	11.4	10.65	26
July 13, 2026	10.89	10.95	10.95	10.95	10.55	18
July 10, 2026	10.62	10.79	10.79	10.94	10.62	392
July 09, 2026	10.75	10.67	10.67	10.88	10.57	39
July 08, 2026	10.91	10.63	10.63	10.91	10.56	6
July 07, 2026	11.13	10.95	10.95	11.38	10.83	41
July 06, 2026	11.18	11.02	11.02	11.33	10.89	355
July 02, 2026	11.08	10.94	10.94	11.22	10.84	158
July 01, 2026	10.73	11	11	11.1	10.4	23
June 30, 2026	10.8	10.77	10.77	10.85	10.49	151
June 29, 2026	10.61	10.92	10.92	11	10.53	62
June 26, 2026	10.4	10.5	10.5	10.54	10.21	28
June 25, 2026	10.46	10	10	10.83	9.98	174
June 24, 2026	10.74	10.4	10.4	10.86	10.4	27
June 23, 2026	11	10.82	10.82	11.24	10.75	240
June 22, 2026	10.96	11.49	11.49	11.49	10.96	51
June 18, 2026	11.13	11.28	11.28	11.4	11.13	10
June 17, 2026	11.2	11.42	11.42	11.42	11.2	295
June 16, 2026	12.03	11.63	11.63	12.15	11.54	58
June 15, 2026	12.11	12.04	12.04	12.11	11.9	20
June 12, 2026	12.15	11.92	11.92	12.15	11.84	216
June 11, 2026	12.19	12.06	12.06	12.99	11.58	15
June 10, 2026	12.39	12.25	12.25	12.58	12.07	10
June 09, 2026	12.25	11.97	11.97	12.32	11.97	22
June 08, 2026	12.09	11.91	11.91	12.55	11.91	72
June 05, 2026	12.47	12.22	12.22	12.5	12.1	22
June 04, 2026	12.31	12.32	12.32	12.52	12.3	18
June 03, 2026	12.61	12.33	12.33	12.61	12.01	18
June 02, 2026	12.51	12.59	12.59	12.91	12.51	10
June 01, 2026	12.47	12.62	12.62	12.78	12.01	27
May 29, 2026	13.15	12.98	12.98	13.3	12.88	23
May 28, 2026	12.75	12.98	12.98	12.99	12.55	15
May 27, 2026	13.3	12.81	12.81	13.3	12.57	17