Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 160.40 | 161.80 | 156.71 | 158.00 | 158.00 | 98,890 |
| 2026-10-22 | 162.60 | 164.08 | 160.00 | 161.00 | 161.00 | 29,414 |
| 2026-10-21 | 165.00 | 169.36 | 163.00 | 163.00 | 163.00 | 24,604 |
| 2026-10-20 | 165.00 | 167.40 | 165.00 | 165.00 | 165.00 | 52,145 |
| 2026-10-19 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 146,127 |
| 2026-10-16 | 167.20 | 171.20 | 163.80 | 166.20 | 166.20 | 148,931 |
| 2026-10-15 | 167.00 | 171.50 | 165.00 | 165.00 | 165.00 | 469,168 |
| 2026-10-14 | 163.00 | 170.35 | 161.35 | 166.20 | 166.20 | 66,122 |
| 2026-10-13 | 175.00 | 179.80 | 163.80 | 163.80 | 163.80 | 67,177 |
| 2026-10-12 | 180.00 | 185.80 | 174.60 | 174.60 | 174.60 | 68,230 |
| 2026-10-09 | 182.80 | 185.80 | 180.20 | 183.00 | 183.00 | 29,242 |
| 2026-10-08 | 181.80 | 183.95 | 175.00 | 175.00 | 175.00 | 49,740 |
| 2026-10-07 | 186.80 | 186.80 | 182.11 | 182.40 | 182.40 | 138,406 |
| 2026-10-06 | 186.80 | 186.80 | 178.20 | 178.20 | 178.20 | 42,326 |
| 2026-10-05 | 185.00 | 189.00 | 179.00 | 187.00 | 187.00 | 85,359 |
| 2026-10-02 | 176.00 | 185.00 | 171.60 | 185.00 | 185.00 | 136,185 |
| 2026-10-01 | 170.20 | 180.00 | 170.20 | 175.20 | 175.20 | 114,539 |
| 2026-09-30 | 176.00 | 179.60 | 168.91 | 178.80 | 176.90 | 97,338 |
| 2026-09-29 | 176.60 | 178.00 | 166.20 | 176.60 | 174.72 | 11,615 |
| 2026-09-28 | 163.80 | 172.00 | 157.71 | 171.40 | 169.58 | 190,095 |
| 2026-09-25 | 158.80 | 164.80 | 152.00 | 161.40 | 159.68 | 180,771 |
| 2026-09-24 | 155.80 | 156.00 | 147.29 | 151.00 | 149.40 | 90,989 |
| 2026-09-23 | 152.00 | 156.00 | 147.96 | 149.80 | 148.21 | 76,674 |
| 2026-09-22 | 146.80 | 154.49 | 144.40 | 151.20 | 149.59 | 5,265,179 |
| 2026-09-21 | 141.80 | 147.00 | 136.64 | 147.00 | 145.44 | 43,114 |
| 2026-09-18 | 140.00 | 142.00 | 136.52 | 142.00 | 140.49 | 30,275 |
| 2026-09-17 | 136.20 | 141.80 | 131.00 | 141.80 | 140.29 | 178,287 |
| 2026-09-16 | 138.00 | 139.99 | 136.20 | 138.00 | 136.53 | 38,479 |
| 2026-09-15 | 137.20 | 141.80 | 137.20 | 137.20 | 135.74 | 18,224 |
| 2026-09-14 | 142.20 | 150.09 | 137.42 | 138.20 | 136.73 | 40,494 |
| 2026-09-11 | 142.00 | 150.22 | 142.00 | 142.00 | 140.49 | 15,783 |
| 2026-09-10 | 143.80 | 149.60 | 142.20 | 149.60 | 148.01 | 68,229 |
| 2026-09-09 | 142.20 | 149.00 | 142.20 | 147.20 | 145.64 | 76,766 |
| 2026-09-08 | 139.00 | 147.41 | 138.83 | 142.20 | 140.69 | 555,584 |
| 2026-09-07 | 140.00 | 152.00 | 139.00 | 139.00 | 137.52 | 49,156 |
| 2026-09-04 | 147.20 | 151.80 | 141.00 | 141.00 | 139.50 | 28,083 |
| 2026-09-03 | 144.20 | 149.45 | 140.20 | 144.20 | 142.67 | 7,777 |
| 2026-09-02 | 140.20 | 150.23 | 140.00 | 140.00 | 138.51 | 32,053 |
| 2026-09-01 | 142.00 | 146.00 | 138.00 | 146.00 | 144.45 | 423,965 |
| 2026-08-28 | 138.00 | 144.40 | 138.00 | 141.00 | 139.50 | 87,632 |
| 2026-08-27 | 138.00 | 144.80 | 138.00 | 138.00 | 136.53 | 16,382 |
| 2026-08-26 | 140.00 | 143.20 | 138.00 | 139.80 | 138.31 | 76,708 |
| 2026-08-25 | 138.00 | 142.20 | 138.00 | 138.00 | 136.53 | 75,829 |
| 2026-08-24 | 138.00 | 142.42 | 138.00 | 138.00 | 136.53 | 22,451 |
| 2026-08-21 | 141.00 | 141.00 | 138.20 | 138.20 | 136.73 | 17,191 |
| 2026-08-20 | 140.80 | 142.40 | 139.00 | 141.70 | 140.19 | 29,529 |
| 2026-08-19 | 138.60 | 145.00 | 138.60 | 144.00 | 142.47 | 65,989 |
| 2026-08-18 | 138.60 | 144.80 | 138.60 | 138.60 | 137.13 | 75,305 |
| 2026-08-17 | 140.20 | 146.00 | 138.60 | 138.60 | 137.13 | 77,136 |
| 2026-08-14 | 145.80 | 146.00 | 140.20 | 144.60 | 143.06 | 12,512 |
| 2026-08-13 | 145.74 | 145.74 | 141.70 | 143.00 | 141.48 | 7,993 |
| 2026-08-12 | 142.35 | 144.87 | 141.70 | 143.00 | 141.48 | 16,619 |
| 2026-08-11 | 144.80 | 146.00 | 139.83 | 146.00 | 144.45 | 119,473 |
| 2026-08-10 | 144.40 | 144.80 | 138.80 | 138.80 | 137.33 | 1,023,136 |
| 2026-08-07 | 145.00 | 145.00 | 138.00 | 144.80 | 143.26 | 21,498 |
| 2026-08-06 | 139.20 | 145.80 | 138.00 | 138.00 | 136.53 | 760,551 |
| 2026-08-05 | 141.40 | 149.00 | 138.20 | 140.00 | 138.51 | 203,550 |
| 2026-08-04 | 149.40 | 149.40 | 140.80 | 140.80 | 139.30 | 57,162 |
| 2026-08-03 | 146.20 | 149.60 | 140.80 | 146.80 | 145.24 | 81,463 |
| 2026-07-31 | 146.40 | 149.80 | 137.08 | 146.40 | 144.84 | 19,317 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0190 GBP |
| 2026-05-21 | 0.0350 GBP |
| 2025-09-11 | 0.0175 GBP |
| 2025-05-22 | 0.0750 GBP |
| 2024-09-12 | 0.0550 GBP |
| 2024-05-09 | 0.1100 GBP |
| 2023-09-21 | 0.0550 GBP |
| 2023-05-04 | 0.1050 GBP |
| 2022-09-15 | 0.0450 GBP |
| 2022-05-05 | 0.0780 GBP |
| 2021-09-16 | 0.0330 GBP |
| 2021-05-20 | 0.0300 GBP |
| 2020-05-14 | 8.2428 GBP |
| 2019-09-19 | 0.0485 GBP |
| 2019-05-16 | 0.1060 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.