Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 419.00 | 422.05 | 395.00 | 410.00 | 363.01 | 122,490 |
| 2023-09-22 | 411.00 | 424.00 | 400.00 | 420.00 | 371.86 | 52,178 |
| 2023-09-21 | 414.00 | 429.00 | 405.00 | 414.00 | 366.55 | 4,591 |
| 2023-09-20 | 417.84 | 424.00 | 411.00 | 418.00 | 365.22 | 25,362 |
| 2023-09-19 | 391.00 | 417.45 | 391.00 | 405.00 | 353.86 | 182,421 |
| 2023-09-18 | 406.00 | 423.64 | 405.00 | 415.00 | 362.60 | 15,539 |
| 2023-09-15 | 425.00 | 425.00 | 405.00 | 410.00 | 358.23 | 16,736 |
| 2023-09-14 | 420.00 | 430.00 | 414.30 | 430.00 | 375.71 | 34,403 |
| 2023-09-13 | 404.00 | 413.00 | 400.00 | 413.00 | 360.85 | 181,934 |
| 2023-09-12 | 417.00 | 419.00 | 400.00 | 400.00 | 349.50 | 108,817 |
| 2023-09-11 | 419.00 | 419.00 | 411.77 | 419.00 | 366.10 | 30,161 |
| 2023-09-08 | 408.00 | 416.40 | 405.55 | 410.00 | 358.23 | 16,055 |
| 2023-09-07 | 397.00 | 409.00 | 395.00 | 400.00 | 349.50 | 766,773 |
| 2023-09-06 | 395.00 | 406.00 | 390.00 | 398.00 | 347.75 | 858,892 |
| 2023-09-05 | 401.00 | 409.50 | 396.33 | 404.00 | 352.99 | 116,619 |
| 2023-09-04 | 408.00 | 409.00 | 391.00 | 391.00 | 341.63 | 54,049 |
| 2023-09-01 | 404.00 | 424.00 | 397.00 | 412.00 | 359.98 | 73,194 |
| 2023-08-31 | 396.00 | 407.00 | 393.00 | 405.00 | 353.86 | 34,991 |
| 2023-08-30 | 405.00 | 428.10 | 393.00 | 408.00 | 356.49 | 49,281 |
| 2023-08-29 | 412.00 | 415.00 | 391.00 | 395.00 | 345.13 | 90,347 |
| 2023-08-25 | 410.00 | 419.50 | 410.00 | 410.00 | 358.23 | 16,845 |
| 2023-08-24 | 413.00 | 413.00 | 408.00 | 408.00 | 356.49 | 13,459 |
| 2023-08-23 | 415.00 | 429.00 | 410.00 | 414.00 | 361.73 | 26,366 |
| 2023-08-22 | 416.00 | 428.00 | 408.00 | 408.00 | 356.49 | 54,282 |
| 2023-08-21 | 410.00 | 421.00 | 409.00 | 409.00 | 357.36 | 17,335 |
| 2023-08-18 | 412.00 | 425.00 | 407.30 | 417.00 | 364.35 | 154,472 |
| 2023-08-17 | 414.00 | 420.00 | 412.14 | 415.00 | 362.60 | 17,749 |
| 2023-08-16 | 419.00 | 428.00 | 417.00 | 417.00 | 364.35 | 8,243 |
| 2023-08-15 | 414.00 | 425.00 | 414.00 | 420.00 | 366.97 | 23,166 |
| 2023-08-14 | 415.00 | 423.00 | 415.00 | 415.00 | 362.60 | 2,714 |
| 2023-08-11 | 420.00 | 425.00 | 419.69 | 425.00 | 371.34 | 11,639 |
| 2023-08-10 | 423.00 | 428.00 | 411.00 | 424.00 | 370.47 | 15,601 |
| 2023-08-09 | 425.00 | 430.00 | 420.00 | 425.00 | 371.34 | 12,828 |
| 2023-08-08 | 418.00 | 449.00 | 418.00 | 433.00 | 378.33 | 16,630 |
| 2023-08-07 | 423.00 | 425.00 | 410.00 | 420.00 | 366.97 | 23,365 |
| 2023-08-04 | 430.00 | 449.00 | 424.00 | 424.00 | 370.47 | 25,107 |
| 2023-08-03 | 434.00 | 448.52 | 425.00 | 431.00 | 376.58 | 12,171 |
| 2023-08-02 | 430.00 | 442.00 | 413.00 | 430.00 | 375.71 | 983,438 |
| 2023-08-01 | 429.00 | 455.00 | 429.00 | 438.00 | 382.70 | 24,905 |
| 2023-07-31 | 428.00 | 449.00 | 420.00 | 430.00 | 375.71 | 27,074 |
| 2023-07-28 | 443.00 | 443.00 | 420.00 | 420.00 | 366.97 | 12,532 |
| 2023-07-27 | 435.00 | 449.00 | 424.00 | 437.00 | 381.82 | 445,701 |
| 2023-07-26 | 420.00 | 437.00 | 418.25 | 437.00 | 381.82 | 99,795 |
| 2023-07-25 | 420.00 | 429.70 | 416.00 | 423.00 | 369.59 | 599,010 |
| 2023-07-24 | 420.00 | 448.16 | 420.00 | 420.00 | 366.97 | 10,103 |
| 2023-07-21 | 433.00 | 454.00 | 427.00 | 434.00 | 379.20 | 70,322 |
| 2023-07-20 | 434.00 | 455.00 | 429.25 | 434.00 | 379.20 | 10,877 |
| 2023-07-19 | 430.00 | 454.00 | 429.00 | 440.00 | 384.45 | 88,623 |
| 2023-07-18 | 430.00 | 430.00 | 415.00 | 425.00 | 371.34 | 392,208 |
| 2023-07-17 | 420.00 | 439.00 | 410.77 | 412.00 | 359.98 | 52,444 |
| 2023-07-14 | 439.00 | 439.00 | 419.00 | 421.50 | 368.28 | 666,999 |
| 2023-07-13 | 423.00 | 439.00 | 415.00 | 424.00 | 370.47 | 17,928 |
| 2023-07-12 | 415.00 | 429.00 | 412.00 | 419.00 | 366.10 | 2,274,919 |
| 2023-07-11 | 410.00 | 424.00 | 409.07 | 410.00 | 358.23 | 48,497 |
| 2023-07-10 | 425.00 | 429.00 | 416.12 | 422.50 | 369.16 | 15,806 |
| 2023-07-07 | 420.00 | 438.31 | 415.00 | 415.00 | 362.60 | 16,378 |
| 2023-07-06 | 424.00 | 432.00 | 415.00 | 415.00 | 362.60 | 89,415 |
| 2023-07-05 | 431.00 | 454.52 | 420.00 | 420.00 | 366.97 | 1,689,058 |
| 2023-07-04 | 430.00 | 459.00 | 430.00 | 431.00 | 376.58 | 119,412 |
| 2023-07-03 | 442.00 | 458.40 | 430.00 | 430.00 | 375.71 | 100,764 |
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.