Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 430.00 | 440.00 | 422.83 | 435.00 | 385.14 | 72,769 |
| 2023-12-15 | 430.00 | 449.00 | 430.00 | 436.00 | 386.03 | 26,813 |
| 2023-12-14 | 430.00 | 450.00 | 421.00 | 439.00 | 388.69 | 74,093 |
| 2023-12-13 | 420.00 | 451.00 | 420.00 | 444.00 | 393.11 | 25,214 |
| 2023-12-12 | 412.00 | 450.00 | 412.00 | 440.00 | 389.57 | 42,760 |
| 2023-12-11 | 414.00 | 424.00 | 401.00 | 422.00 | 373.63 | 248,039 |
| 2023-12-08 | 408.00 | 419.00 | 401.00 | 417.00 | 369.21 | 33,061 |
| 2023-12-07 | 400.00 | 410.00 | 392.00 | 407.00 | 360.35 | 121,432 |
| 2023-12-06 | 384.00 | 410.00 | 384.00 | 400.00 | 354.16 | 313,150 |
| 2023-12-05 | 387.00 | 399.00 | 385.00 | 394.00 | 348.84 | 635,992 |
| 2023-12-04 | 370.00 | 399.00 | 370.00 | 390.00 | 345.30 | 58,718 |
| 2023-12-01 | 366.00 | 387.00 | 366.00 | 376.00 | 332.91 | 14,052 |
| 2023-11-30 | 363.00 | 376.00 | 350.00 | 363.00 | 321.40 | 2,723,952 |
| 2023-11-29 | 369.00 | 373.36 | 361.00 | 361.00 | 319.63 | 54,888 |
| 2023-11-28 | 371.00 | 373.50 | 366.00 | 370.00 | 327.59 | 15,341 |
| 2023-11-27 | 376.00 | 384.90 | 366.00 | 368.00 | 325.82 | 75,966 |
| 2023-11-24 | 377.00 | 395.00 | 372.00 | 374.00 | 331.14 | 36,321 |
| 2023-11-23 | 384.00 | 384.00 | 375.45 | 379.00 | 335.56 | 15,914 |
| 2023-11-22 | 384.00 | 395.00 | 376.65 | 386.00 | 341.76 | 32,848 |
| 2023-11-21 | 390.00 | 390.00 | 386.00 | 389.00 | 344.42 | 71,994 |
| 2023-11-20 | 389.00 | 395.00 | 385.00 | 385.00 | 340.88 | 71,963 |
| 2023-11-17 | 399.00 | 400.00 | 385.00 | 388.00 | 343.53 | 61,511 |
| 2023-11-16 | 400.00 | 400.00 | 386.00 | 397.00 | 351.50 | 36,924 |
| 2023-11-15 | 394.00 | 394.05 | 376.00 | 386.00 | 341.76 | 4,267,301 |
| 2023-11-14 | 383.00 | 390.00 | 349.76 | 390.00 | 345.30 | 971,172 |
| 2023-11-13 | 379.00 | 383.00 | 371.81 | 381.00 | 337.33 | 159,610 |
| 2023-11-10 | 381.00 | 385.94 | 375.00 | 378.00 | 334.68 | 28,451 |
| 2023-11-09 | 400.00 | 400.00 | 381.00 | 385.00 | 340.88 | 36,527 |
| 2023-11-08 | 386.00 | 389.95 | 379.80 | 385.00 | 340.88 | 251,796 |
| 2023-11-07 | 390.00 | 400.00 | 389.00 | 389.00 | 344.42 | 21,550 |
| 2023-11-06 | 393.00 | 410.00 | 378.00 | 393.00 | 347.96 | 35,946 |
| 2023-11-03 | 400.00 | 400.00 | 392.35 | 397.00 | 351.50 | 22,525 |
| 2023-11-02 | 388.00 | 400.00 | 381.70 | 400.00 | 354.16 | 196,558 |
| 2023-11-01 | 387.00 | 400.00 | 380.25 | 388.00 | 343.53 | 22,012 |
| 2023-10-31 | 390.00 | 398.10 | 377.00 | 387.00 | 342.65 | 33,749 |
| 2023-10-30 | 405.00 | 405.00 | 374.00 | 380.00 | 336.45 | 98,570 |
| 2023-10-27 | 360.00 | 391.00 | 360.00 | 376.00 | 332.91 | 183,147 |
| 2023-10-26 | 391.00 | 391.00 | 367.60 | 370.00 | 327.59 | 55,720 |
| 2023-10-25 | 394.00 | 396.00 | 391.00 | 391.00 | 346.19 | 23,339 |
| 2023-10-24 | 393.00 | 419.00 | 393.00 | 396.00 | 350.61 | 13,504 |
| 2023-10-23 | 403.00 | 423.00 | 392.80 | 405.00 | 358.58 | 277,667 |
| 2023-10-20 | 405.00 | 422.60 | 401.54 | 405.00 | 358.58 | 24,197 |
| 2023-10-19 | 410.00 | 422.60 | 406.75 | 409.00 | 362.12 | 1,637,424 |
| 2023-10-18 | 410.00 | 437.50 | 405.00 | 410.00 | 363.01 | 49,863 |
| 2023-10-17 | 422.00 | 437.20 | 405.00 | 419.00 | 370.98 | 19,029 |
| 2023-10-16 | 408.00 | 437.20 | 400.40 | 426.00 | 377.18 | 56,956 |
| 2023-10-13 | 406.00 | 413.00 | 404.00 | 404.00 | 357.70 | 60,297 |
| 2023-10-12 | 405.00 | 414.00 | 400.00 | 405.00 | 358.58 | 1,073,035 |
| 2023-10-11 | 391.00 | 414.00 | 390.00 | 391.00 | 346.19 | 33,557 |
| 2023-10-10 | 392.00 | 404.75 | 392.00 | 400.00 | 354.16 | 36,635 |
| 2023-10-09 | 393.00 | 412.05 | 393.00 | 398.00 | 352.39 | 178,231 |
| 2023-10-06 | 404.00 | 404.00 | 394.00 | 400.00 | 354.16 | 144,927 |
| 2023-10-05 | 420.00 | 420.00 | 400.00 | 402.00 | 355.93 | 1,035,860 |
| 2023-10-04 | 416.00 | 420.00 | 400.00 | 410.00 | 363.01 | 257,009 |
| 2023-10-03 | 418.00 | 424.20 | 403.00 | 418.00 | 370.09 | 19,306 |
| 2023-10-02 | 411.00 | 421.16 | 393.00 | 401.00 | 355.04 | 42,243 |
| 2023-09-29 | 400.00 | 407.20 | 400.00 | 405.00 | 358.58 | 90,409 |
| 2023-09-28 | 398.00 | 410.00 | 394.10 | 400.00 | 354.16 | 47,911 |
| 2023-09-27 | 407.00 | 429.00 | 400.00 | 400.00 | 354.16 | 17,227 |
| 2023-09-26 | 429.00 | 429.00 | 401.00 | 415.00 | 367.44 | 8,733 |
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.