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 $182.73 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $60.65, while $1000 invested 1 year ago would be worth $1,120. This corresponds to total returns of -81.73%, -93.94%, 12%, respectively, with annualized returns of -17.56%, -42.89%, 12%.

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
November 10, 2026	13.3	13.26	13.26	13.46	13.13	20
November 09, 2026	12.9	13.54	13.54	13.54	12.61	56
November 06, 2026	12.62	12.73	12.73	12.9	12.54	41
November 05, 2026	12.98	12.68	12.68	13.22	12.58	57
November 04, 2026	12.82	13.2	13.2	13.2	12.47	18
November 03, 2026	12.7	12.74	12.74	12.86	12.33	162
November 02, 2026	12.42	12.51	12.51	12.7	12.03	811
October 30, 2026	12.34	12.1	12.1	12.59	12.1	2
October 29, 2026	12.11	12.29	12.29	12.6	12.11	77
October 28, 2026	12.19	12.44	12.44	12.7	12.16	1,800
October 27, 2026	12.37	12.55	12.55	12.8	11.99	100
October 26, 2026	12.5	12.11	12.11	13.49	12.11	1,756
October 23, 2026	12.25	11.89	11.89	12.25	11.84	24
October 22, 2026	12.09	12.16	12.16	12.16	12	39
October 21, 2026	12.27	11.89	11.89	12.36	11.85	7
October 20, 2026	11.95	11.99	11.99	12.25	11.92	510
October 19, 2026	11.88	11.79	11.79	12.25	11.75	9
October 16, 2026	12.25	12.1	12.1	12.28	12.1	267
October 15, 2026	12.14	12.17	12.17	12.45	11.95	75
October 14, 2026	11.67	11.62	11.62	11.67	11.62	3
October 13, 2026	11.79	11.8	11.8	11.8	11.79	4
October 12, 2026	11.53	11.81	11.81	11.98	11.53	65
October 09, 2026	11.57	11.51	11.51	11.58	11.45	153
October 08, 2026	11.38	11.43	11.43	11.66	11.31	6
October 07, 2026	11.63	11.54	11.54	11.63	11.31	115
October 06, 2026	11.59	11.73	11.73	11.82	11.59	118
October 05, 2026	11.3	11.73	11.73	11.73	11.3	47
October 02, 2026	11.79	11.68	11.68	11.88	11.32	9
October 01, 2026	11.66	11.57	11.57	11.66	11.36	306
September 30, 2026	11.89	11.66	11.66	11.89	11.54	22
September 29, 2026	11.47	11.74	11.74	11.9	11.47	779
September 28, 2026	12.01	11.97	11.97	12.12	11.9	28
September 25, 2026	12.13	12.12	12.12	12.16	12.05	451
September 24, 2026	11.8	11.85	11.85	11.98	11.75	169
September 23, 2026	12.08	11.97	11.97	12.28	11.7	89
September 22, 2026	12.22	12.19	12.19	12.5	12.19	113
September 21, 2026	11.79	12.25	12.25	12.26	11.7	12
September 18, 2026	11.92	12.03	12.03	12.15	11.76	20
September 17, 2026	11.88	12.05	12.05	12.07	11.88	112
September 16, 2026	12.14	12.03	12.03	12.14	11.82	27
September 15, 2026	12.12	12.09	12.09	12.15	11.77	12
September 11, 2026	12.23	12.2	12.2	12.52	12.09	795
September 10, 2026	12.15	12.05	12.05	12.21	11.76	56
September 09, 2026	12.39	12.13	12.13	12.39	12.13	3
September 08, 2026	12.6	12.43	12.43	12.99	12.41	278
September 04, 2026	12.42	12.63	12.63	12.66	12.3	171
September 03, 2026	12.4	12.41	12.41	12.41	12.37	3
September 02, 2026	12.05	12.84	12.84	12.92	11.91	237
September 01, 2026	12.14	12.43	12.43	12.43	12.1	23
August 28, 2026	12.38	12.29	12.29	12.4	12	1,449
August 27, 2026	12.48	12.5	12.5	12.5	12.48	13
August 26, 2026	12	12.31	12.31	12.31	12	18
August 25, 2026	11.86	12.13	12.13	12.14	11.68	54
August 24, 2026	11.98	12.06	12.06	12.26	11.8	246
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