Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 322.00 | 329.00 | 315.00 | 320.00 | 290.80 | 95,797 |
| 2024-09-04 | 323.00 | 350.00 | 318.00 | 320.00 | 290.80 | 85,770 |
| 2024-09-03 | 329.00 | 331.00 | 320.67 | 327.00 | 297.16 | 1,159,251 |
| 2024-09-02 | 324.00 | 334.40 | 323.00 | 324.00 | 294.43 | 239,967 |
| 2024-08-30 | 329.00 | 329.00 | 322.00 | 324.00 | 294.43 | 115,350 |
| 2024-08-29 | 327.00 | 334.00 | 322.00 | 329.00 | 298.98 | 76,926 |
| 2024-08-28 | 334.00 | 334.00 | 323.00 | 328.00 | 298.07 | 130,002 |
| 2024-08-27 | 340.00 | 340.00 | 327.00 | 330.00 | 299.89 | 111,809 |
| 2024-08-23 | 330.00 | 334.00 | 326.00 | 332.00 | 301.70 | 75,530 |
| 2024-08-22 | 336.00 | 336.00 | 330.30 | 331.00 | 300.79 | 163,789 |
| 2024-08-21 | 339.00 | 342.00 | 335.49 | 336.00 | 305.34 | 170,616 |
| 2024-08-20 | 330.00 | 340.00 | 328.90 | 338.00 | 307.16 | 1,928,432 |
| 2024-08-19 | 330.00 | 341.00 | 325.00 | 328.00 | 298.07 | 2,499,567 |
| 2024-08-16 | 325.00 | 347.00 | 321.00 | 330.00 | 299.89 | 1,706,404 |
| 2024-08-15 | 349.00 | 349.00 | 325.00 | 335.00 | 304.43 | 338,941 |
| 2024-08-14 | 340.00 | 349.00 | 331.05 | 339.00 | 308.06 | 27,030 |
| 2024-08-13 | 357.00 | 357.00 | 331.00 | 338.00 | 307.16 | 47,173 |
| 2024-08-12 | 350.00 | 352.00 | 326.77 | 339.00 | 308.06 | 58,212 |
| 2024-08-09 | 340.00 | 352.95 | 322.82 | 346.00 | 314.43 | 67,536 |
| 2024-08-08 | 329.00 | 339.00 | 325.00 | 338.00 | 307.16 | 3,801,652 |
| 2024-08-07 | 324.00 | 329.00 | 310.00 | 320.00 | 290.80 | 712,576 |
| 2024-08-06 | 328.00 | 336.58 | 324.90 | 325.00 | 295.34 | 62,427 |
| 2024-08-05 | 340.00 | 340.00 | 326.00 | 330.00 | 299.89 | 543,181 |
| 2024-08-02 | 350.00 | 363.06 | 342.00 | 342.00 | 310.79 | 66,242 |
| 2024-08-01 | 347.00 | 347.00 | 342.00 | 347.00 | 315.33 | 159,503 |
| 2024-07-31 | 345.00 | 359.00 | 342.00 | 348.00 | 316.24 | 22,454 |
| 2024-07-30 | 349.00 | 350.50 | 344.00 | 344.00 | 312.61 | 18,982 |
| 2024-07-29 | 360.00 | 360.00 | 341.00 | 345.00 | 313.52 | 23,202 |
| 2024-07-26 | 359.00 | 361.00 | 346.00 | 352.00 | 319.88 | 370,983 |
| 2024-07-25 | 364.00 | 365.00 | 349.00 | 352.00 | 319.88 | 17,768 |
| 2024-07-24 | 360.00 | 363.44 | 351.00 | 356.00 | 323.51 | 34,963 |
| 2024-07-23 | 363.00 | 365.00 | 355.00 | 355.00 | 322.60 | 29,484 |
| 2024-07-22 | 357.00 | 366.45 | 355.00 | 355.00 | 322.60 | 54,524 |
| 2024-07-19 | 364.00 | 365.00 | 356.00 | 365.00 | 331.69 | 31,793 |
| 2024-07-18 | 370.00 | 370.00 | 356.00 | 356.00 | 323.51 | 117,992 |
| 2024-07-17 | 370.00 | 370.00 | 363.00 | 368.00 | 334.42 | 45,846 |
| 2024-07-16 | 370.00 | 373.86 | 364.33 | 367.00 | 333.51 | 469,096 |
| 2024-07-15 | 385.00 | 388.80 | 370.00 | 370.00 | 336.24 | 37,878 |
| 2024-07-12 | 370.00 | 380.00 | 370.00 | 380.00 | 345.32 | 42,439 |
| 2024-07-11 | 378.00 | 386.00 | 370.00 | 370.00 | 336.24 | 26,146 |
| 2024-07-10 | 381.00 | 391.70 | 376.00 | 380.00 | 345.32 | 26,497 |
| 2024-07-09 | 386.00 | 399.00 | 380.00 | 380.00 | 345.32 | 57,428 |
| 2024-07-08 | 389.00 | 398.50 | 385.40 | 387.00 | 351.68 | 565,191 |
| 2024-07-05 | 400.00 | 400.00 | 374.99 | 384.00 | 348.96 | 303,791 |
| 2024-07-04 | 389.00 | 389.00 | 381.00 | 381.00 | 346.23 | 143,159 |
| 2024-07-03 | 382.00 | 390.00 | 380.00 | 390.00 | 354.41 | 595,088 |
| 2024-07-02 | 384.00 | 386.00 | 375.00 | 380.00 | 345.32 | 615,804 |
| 2024-07-01 | 386.00 | 386.00 | 381.00 | 385.00 | 349.87 | 124,131 |
| 2024-06-28 | 378.00 | 388.00 | 378.00 | 385.00 | 349.87 | 477,153 |
| 2024-06-27 | 389.00 | 392.00 | 378.00 | 378.00 | 343.51 | 164,703 |
| 2024-06-26 | 380.00 | 388.40 | 378.99 | 380.00 | 345.32 | 74,244 |
| 2024-06-25 | 380.00 | 399.00 | 372.00 | 379.00 | 344.41 | 248,687 |
| 2024-06-24 | 400.00 | 400.00 | 370.00 | 370.00 | 336.24 | 28,500 |
| 2024-06-21 | 389.00 | 389.00 | 373.00 | 373.00 | 338.96 | 9,469 |
| 2024-06-20 | 386.00 | 399.00 | 382.00 | 382.00 | 347.14 | 479,136 |
| 2024-06-19 | 390.00 | 405.00 | 365.00 | 394.00 | 358.05 | 25,059 |
| 2024-06-18 | 379.00 | 399.00 | 368.00 | 391.00 | 355.32 | 50,864 |
| 2024-06-17 | 381.00 | 396.58 | 362.00 | 363.00 | 329.87 | 29,139 |
| 2024-06-14 | 376.00 | 399.00 | 363.00 | 380.00 | 345.32 | 83,813 |
| 2024-06-13 | 365.00 | 377.00 | 362.00 | 365.00 | 331.69 | 12,315 |
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.