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 $151.62 as of July 13, 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 $767.93. This corresponds to total returns of -84.84%, -95.76%, -23.21%, respectively, with annualized returns of -19.97%, -46.86%, -23.21%.

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
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
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