Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 391.00 | 405.88 | 391.00 | 400.00 | 354.16 | 39,470 |
| 2024-03-13 | 385.00 | 400.00 | 381.80 | 391.00 | 346.19 | 132,876 |
| 2024-03-12 | 392.00 | 394.00 | 385.00 | 385.00 | 340.88 | 27,803 |
| 2024-03-11 | 386.00 | 396.00 | 385.00 | 396.00 | 350.61 | 124,099 |
| 2024-03-08 | 383.00 | 403.90 | 383.00 | 395.00 | 349.73 | 8,806 |
| 2024-03-07 | 375.00 | 400.00 | 373.64 | 390.00 | 345.30 | 252,505 |
| 2024-03-06 | 375.00 | 380.00 | 375.00 | 378.00 | 334.68 | 197,969 |
| 2024-03-05 | 365.00 | 379.00 | 365.00 | 379.00 | 335.56 | 47,481 |
| 2024-03-04 | 365.00 | 374.00 | 355.45 | 370.00 | 327.59 | 21,739 |
| 2024-03-01 | 346.00 | 365.00 | 338.00 | 365.00 | 323.17 | 2,796,549 |
| 2024-02-29 | 360.00 | 367.00 | 345.99 | 350.00 | 309.89 | 22,255 |
| 2024-02-28 | 369.00 | 369.00 | 360.00 | 360.00 | 318.74 | 103,818 |
| 2024-02-27 | 365.00 | 370.00 | 358.00 | 363.00 | 321.40 | 29,233 |
| 2024-02-26 | 378.00 | 378.00 | 364.50 | 367.00 | 324.94 | 22,673 |
| 2024-02-23 | 360.00 | 368.00 | 358.50 | 362.00 | 320.51 | 196,055 |
| 2024-02-22 | 357.00 | 372.50 | 357.00 | 369.00 | 326.71 | 3,482,496 |
| 2024-02-21 | 360.00 | 365.00 | 357.00 | 365.00 | 323.17 | 18,384 |
| 2024-02-20 | 362.00 | 366.00 | 362.00 | 362.00 | 320.51 | 13,763 |
| 2024-02-19 | 362.00 | 367.00 | 361.00 | 365.00 | 323.17 | 37,177 |
| 2024-02-16 | 359.00 | 367.00 | 350.50 | 360.00 | 318.74 | 43,248 |
| 2024-02-15 | 350.00 | 360.00 | 342.50 | 353.00 | 312.54 | 205,170 |
| 2024-02-14 | 350.00 | 360.00 | 336.00 | 360.00 | 318.74 | 1,180,588 |
| 2024-02-13 | 345.00 | 356.30 | 337.35 | 340.00 | 301.03 | 76,284 |
| 2024-02-12 | 352.00 | 359.00 | 345.00 | 348.00 | 308.12 | 128,673 |
| 2024-02-09 | 351.00 | 359.00 | 335.00 | 350.00 | 309.89 | 108,755 |
| 2024-02-08 | 363.00 | 366.10 | 347.40 | 350.00 | 309.89 | 110,381 |
| 2024-02-07 | 360.00 | 365.50 | 355.00 | 358.00 | 316.97 | 60,367 |
| 2024-02-06 | 363.00 | 379.00 | 359.00 | 362.00 | 320.51 | 346,102 |
| 2024-02-05 | 367.00 | 379.00 | 363.00 | 370.00 | 327.59 | 32,903 |
| 2024-02-02 | 374.00 | 380.00 | 368.00 | 370.00 | 327.59 | 35,910 |
| 2024-02-01 | 374.00 | 380.00 | 365.00 | 372.00 | 329.37 | 35,681 |
| 2024-01-31 | 382.00 | 400.00 | 372.00 | 378.00 | 334.68 | 137,291 |
| 2024-01-30 | 383.00 | 390.00 | 382.00 | 382.00 | 338.22 | 212,568 |
| 2024-01-29 | 400.00 | 402.00 | 381.00 | 386.00 | 341.76 | 81,370 |
| 2024-01-26 | 394.00 | 395.00 | 382.50 | 392.00 | 347.07 | 162,305 |
| 2024-01-25 | 390.00 | 409.00 | 381.00 | 390.00 | 345.30 | 112,217 |
| 2024-01-24 | 389.00 | 390.00 | 379.00 | 390.00 | 345.30 | 694,370 |
| 2024-01-23 | 389.00 | 394.00 | 380.00 | 390.00 | 345.30 | 103,189 |
| 2024-01-22 | 388.00 | 394.00 | 373.00 | 390.00 | 345.30 | 390,861 |
| 2024-01-19 | 371.00 | 388.00 | 363.00 | 371.00 | 328.48 | 111,251 |
| 2024-01-18 | 376.00 | 378.00 | 361.00 | 370.00 | 327.59 | 46,540 |
| 2024-01-17 | 399.00 | 399.00 | 364.60 | 375.00 | 332.02 | 1,660,326 |
| 2024-01-16 | 399.00 | 403.60 | 388.50 | 400.00 | 354.16 | 47,777 |
| 2024-01-15 | 401.00 | 407.05 | 395.00 | 395.00 | 349.73 | 31,927 |
| 2024-01-12 | 386.00 | 401.00 | 380.00 | 400.00 | 354.16 | 791,715 |
| 2024-01-11 | 390.00 | 400.00 | 383.30 | 387.00 | 342.65 | 74,888 |
| 2024-01-10 | 400.00 | 405.42 | 386.00 | 390.00 | 345.30 | 84,027 |
| 2024-01-09 | 419.00 | 419.00 | 402.00 | 403.00 | 356.81 | 46,708 |
| 2024-01-08 | 400.00 | 420.00 | 400.00 | 410.00 | 363.01 | 14,199 |
| 2024-01-05 | 411.00 | 414.20 | 400.00 | 404.00 | 357.70 | 49,717 |
| 2024-01-04 | 412.00 | 418.96 | 410.00 | 413.00 | 365.67 | 1,002,757 |
| 2024-01-03 | 429.00 | 429.00 | 411.00 | 420.00 | 371.86 | 61,016 |
| 2024-01-02 | 430.00 | 437.00 | 413.52 | 425.00 | 376.29 | 139,229 |
| 2023-12-29 | 426.00 | 440.00 | 420.90 | 437.00 | 386.92 | 11,989 |
| 2023-12-28 | 430.00 | 435.00 | 422.95 | 426.00 | 377.18 | 8,269 |
| 2023-12-27 | 431.00 | 435.00 | 422.95 | 435.00 | 385.14 | 31,043 |
| 2023-12-22 | 426.00 | 435.00 | 424.44 | 431.00 | 381.60 | 14,641 |
| 2023-12-21 | 426.00 | 439.00 | 426.00 | 434.00 | 384.26 | 9,790 |
| 2023-12-20 | 430.00 | 435.00 | 427.00 | 435.00 | 385.14 | 29,913 |
| 2023-12-19 | 435.00 | 435.00 | 430.00 | 433.00 | 383.37 | 23,242 |
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.