Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 362.00 | 384.00 | 362.00 | 368.00 | 334.42 | 404,765 |
| 2024-06-11 | 372.00 | 384.00 | 359.08 | 361.00 | 328.06 | 73,590 |
| 2024-06-10 | 367.00 | 384.00 | 359.00 | 359.00 | 326.24 | 55,462 |
| 2024-06-07 | 371.00 | 376.50 | 365.38 | 366.00 | 332.60 | 28,053 |
| 2024-06-06 | 375.00 | 378.05 | 367.00 | 369.00 | 335.33 | 22,484 |
| 2024-06-05 | 369.00 | 378.00 | 360.00 | 366.00 | 332.60 | 52,564 |
| 2024-06-04 | 367.00 | 379.00 | 367.00 | 367.00 | 333.51 | 8,031 |
| 2024-06-03 | 370.00 | 373.00 | 366.00 | 366.00 | 332.60 | 111,915 |
| 2024-05-31 | 371.00 | 384.00 | 370.00 | 370.00 | 336.24 | 8,115 |
| 2024-05-30 | 382.00 | 390.00 | 371.00 | 371.00 | 337.14 | 17,874 |
| 2024-05-29 | 383.00 | 391.00 | 381.63 | 385.00 | 349.87 | 11,584 |
| 2024-05-28 | 395.00 | 401.00 | 386.00 | 394.00 | 358.05 | 219,530 |
| 2024-05-24 | 366.00 | 440.00 | 353.20 | 395.00 | 358.95 | 716,999 |
| 2024-05-23 | 380.00 | 380.00 | 369.05 | 370.00 | 336.24 | 22,035 |
| 2024-05-22 | 390.00 | 390.00 | 369.00 | 375.00 | 340.78 | 210,487 |
| 2024-05-21 | 396.00 | 398.00 | 371.00 | 375.00 | 340.78 | 265,050 |
| 2024-05-20 | 400.00 | 407.89 | 393.00 | 396.00 | 359.86 | 200,608 |
| 2024-05-17 | 391.00 | 406.95 | 391.00 | 402.00 | 365.32 | 185,851 |
| 2024-05-16 | 389.00 | 400.00 | 382.00 | 395.00 | 358.95 | 258,973 |
| 2024-05-15 | 383.00 | 397.00 | 371.00 | 395.00 | 358.95 | 377,523 |
| 2024-05-14 | 350.00 | 397.00 | 340.63 | 393.00 | 357.14 | 941,516 |
| 2024-05-13 | 410.00 | 425.00 | 410.00 | 420.00 | 381.67 | 191,200 |
| 2024-05-10 | 415.00 | 431.00 | 410.00 | 412.00 | 374.40 | 188,978 |
| 2024-05-09 | 427.00 | 431.00 | 415.00 | 415.00 | 377.13 | 13,152 |
| 2024-05-08 | 440.00 | 440.00 | 422.00 | 428.00 | 378.95 | 616,299 |
| 2024-05-07 | 421.00 | 440.00 | 421.00 | 434.00 | 384.26 | 54,607 |
| 2024-05-03 | 430.00 | 436.00 | 415.20 | 430.00 | 380.72 | 166,376 |
| 2024-05-02 | 426.00 | 430.00 | 419.50 | 430.00 | 380.72 | 50,720 |
| 2024-05-01 | 423.00 | 430.00 | 411.00 | 425.00 | 376.29 | 22,556 |
| 2024-04-30 | 426.00 | 430.00 | 411.00 | 424.00 | 375.41 | 30,282 |
| 2024-04-29 | 425.00 | 434.80 | 402.00 | 430.00 | 380.72 | 57,818 |
| 2024-04-26 | 435.00 | 440.00 | 416.00 | 423.00 | 374.52 | 106,870 |
| 2024-04-25 | 443.00 | 448.87 | 431.96 | 435.00 | 385.14 | 17,485 |
| 2024-04-24 | 416.00 | 443.00 | 416.00 | 440.00 | 389.57 | 68,040 |
| 2024-04-23 | 440.00 | 445.10 | 420.00 | 427.00 | 378.06 | 122,979 |
| 2024-04-22 | 422.00 | 445.00 | 422.00 | 440.00 | 389.57 | 49,361 |
| 2024-04-19 | 431.00 | 435.00 | 420.00 | 432.00 | 382.49 | 83,716 |
| 2024-04-18 | 401.00 | 450.13 | 401.00 | 430.00 | 380.72 | 188,557 |
| 2024-04-17 | 400.00 | 417.00 | 396.00 | 411.00 | 363.90 | 89,320 |
| 2024-04-16 | 401.00 | 418.82 | 400.00 | 400.00 | 354.16 | 64,839 |
| 2024-04-15 | 410.00 | 419.00 | 401.00 | 410.00 | 363.01 | 188,930 |
| 2024-04-12 | 406.00 | 416.91 | 406.00 | 410.00 | 363.01 | 25,451 |
| 2024-04-11 | 414.00 | 429.00 | 408.00 | 408.00 | 361.24 | 50,868 |
| 2024-04-10 | 415.00 | 418.40 | 398.75 | 410.00 | 363.01 | 373,431 |
| 2024-04-09 | 407.00 | 413.50 | 391.00 | 404.00 | 357.70 | 124,103 |
| 2024-04-08 | 418.00 | 418.00 | 390.00 | 404.00 | 357.70 | 392,592 |
| 2024-04-05 | 417.00 | 417.00 | 405.00 | 413.00 | 365.67 | 2,135,854 |
| 2024-04-04 | 417.00 | 426.21 | 407.15 | 415.00 | 367.44 | 265,951 |
| 2024-04-03 | 418.00 | 424.91 | 401.00 | 415.00 | 367.44 | 317,752 |
| 2024-04-02 | 421.00 | 430.00 | 416.04 | 420.00 | 371.86 | 23,872 |
| 2024-03-28 | 425.00 | 430.00 | 410.00 | 430.00 | 380.72 | 3,115,213 |
| 2024-03-27 | 416.00 | 424.00 | 410.28 | 415.00 | 367.44 | 1,311,901 |
| 2024-03-26 | 425.00 | 425.00 | 411.00 | 422.00 | 373.63 | 43,656 |
| 2024-03-25 | 424.00 | 425.00 | 402.96 | 418.00 | 370.09 | 178,902 |
| 2024-03-22 | 429.00 | 429.00 | 400.00 | 427.00 | 378.06 | 30,239 |
| 2024-03-21 | 414.00 | 428.00 | 412.16 | 423.00 | 374.52 | 128,419 |
| 2024-03-20 | 410.00 | 415.00 | 404.00 | 415.00 | 367.44 | 142,335 |
| 2024-03-19 | 407.00 | 416.70 | 399.00 | 416.00 | 368.32 | 202,386 |
| 2024-03-18 | 398.00 | 408.00 | 390.00 | 395.00 | 349.73 | 53,687 |
| 2024-03-15 | 392.00 | 407.00 | 392.00 | 398.00 | 352.39 | 35,835 |
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.