Medifast, Inc. (0K05.L) LSE

12.59

-0.03(-0.24%)

Updated at June 02 06:43PM

Currency In USD

0K05.L Historical Return

If you invested $1000 in Medifast, Inc. (0K05.L) since IPO date, it would be worth $174.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $42.38, while $1000 invested 1 year ago would be worth $938.15. This corresponds to total returns of -82.52%, -95.76%, -6.18%, respectively, with annualized returns of -18.83%, -46.86%, -6.18%.

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
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
May 26, 2026	12.59	12.77	12.77	12.83	12.28	33
May 22, 2026	12.16	12.54	12.54	13	12.16	469
May 21, 2026	12.32	12.72	12.72	12.72	12.09	11
May 20, 2026	12.48	12.15	12.15	12.61	11.94	32
May 19, 2026	12.66	12.4	12.4	12.66	12.1	35
May 18, 2026	12.16	12.64	12.64	12.77	12.16	58
May 15, 2026	12.59	12.64	12.64	12.76	12.43	12
May 14, 2026	12.43	12.61	12.61	12.67	12.35	32
May 13, 2026	12.52	12.61	12.61	12.77	12.52	29
May 12, 2026	12.41	12.7	12.7	12.73	12.26	115
May 11, 2026	12.62	12.57	12.57	12.65	12.36	1,024
May 08, 2026	12.7	12.62	12.62	12.87	12.54	53
May 07, 2026	12.75	12.75	12.75	13.06	12.47	130
May 06, 2026	13.02	12.75	12.75	13.02	12.49	3,158
May 05, 2026	10.32	13.1	13.1	13.49	10	1,151
May 01, 2026	10.99	10.98	10.98	11.13	10.71	56
April 30, 2026	10.85	10.98	10.98	11.17	10.65	24
April 29, 2026	10.91	10.81	10.81	10.91	10.5	24
April 28, 2026	10.7	10.86	10.86	10.97	10.53	520
April 27, 2026	11.01	10.89	10.89	11.3	10.89	464
April 24, 2026	11.29	11.02	11.02	11.29	10.81	17
April 23, 2026	10.94	11.07	11.07	11.07	10.94	8
April 22, 2026	11.06	10.86	10.86	11.34	10.7	6
April 21, 2026	11.12	10.92	10.92	11.12	10.92	3
April 20, 2026	10.94	10.87	10.87	11	10.62	44
April 17, 2026	11	10.99	10.99	11	10.73	21
April 16, 2026	10.99	10.77	10.77	11	10.73	407
April 15, 2026	10.85	10.8	10.8	11	10.75	74
April 14, 2026	10.75	11.03	11.03	11.03	10.5	301
April 13, 2026	9.92	10.19	10.19	10.39	9.92	78
April 10, 2026	10.39	10.05	10.05	10.39	10.04	125
April 09, 2026	10.5	10.17	10.17	10.5	10.06	57
April 08, 2026	10.49	10.15	10.15	10.49	10.15	69
April 07, 2026	10.52	10.24	10.24	10.73	10.07	129
April 02, 2026	9.91	10.24	10.19	10.25	9.73	86
April 01, 2026	10.19	10.15	10.25	10.25	10.11	14
March 31, 2026	10.01	10.16	10.03	10.23	9.89	24
March 30, 2026	9.94	10.08	10.08	10.22	9.92	397
March 27, 2026	9.64	9.72	9.72	9.81	9.61	43
March 26, 2026	9.56	9.61	9.61	9.68	9.55	73
March 25, 2026	9.89	9.62	9.51	9.89	9.5	14
March 24, 2026	10.25	9.95	9.77	10.25	9.95	38
March 23, 2026	10	10.08	10.08	10.19	9.84	168
March 20, 2026	10.14	10	10.07	10.25	9.87	216
March 19, 2026	9.91	10.04	10.04	10.19	9.83	30
March 18, 2026	9.92	10.06	10.06	10.06	9.92	19
March 17, 2026	9.93	10.07	10.07	10.2	9.93	12
March 16, 2026	9.64	10.18	10.18	10.18	9.49	36
March 13, 2026	9.57	9.44	9.44	9.79	9.27	858
March 12, 2026	10.12	9.51	9.51	10.3	9.45	1,045
March 11, 2026	10.8	10.71	10.6	11	10.6	28
March 10, 2026	10.8	10.68	10.68	10.89	10.35	162
March 09, 2026	10.4	10.55	10.55	10.81	10.4	61
March 06, 2026	10.9	10.77	10.77	10.9	10.52	293
March 05, 2026	10.81	10.7	10.7	10.81	10.4	18