Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 440.00 | 457.48 | 431.00 | 437.50 | 382.26 | 16,013 |
| 2023-06-29 | 460.00 | 460.00 | 440.00 | 440.00 | 384.45 | 18,313 |
| 2023-06-28 | 452.00 | 460.00 | 451.89 | 452.00 | 394.93 | 7,080 |
| 2023-06-27 | 460.00 | 464.55 | 452.00 | 452.00 | 394.93 | 67,177 |
| 2023-06-26 | 451.00 | 468.16 | 444.36 | 454.00 | 396.68 | 107,165 |
| 2023-06-23 | 460.00 | 469.00 | 440.00 | 450.00 | 393.18 | 92,043 |
| 2023-06-22 | 450.00 | 469.00 | 450.00 | 455.00 | 397.55 | 66,956 |
| 2023-06-21 | 457.00 | 469.00 | 450.00 | 450.00 | 393.18 | 226,832 |
| 2023-06-20 | 460.00 | 463.60 | 450.00 | 457.00 | 399.30 | 133,233 |
| 2023-06-19 | 464.00 | 467.00 | 455.00 | 460.00 | 401.92 | 123,640 |
| 2023-06-16 | 460.00 | 482.27 | 457.00 | 465.00 | 406.29 | 180,182 |
| 2023-06-15 | 465.00 | 473.00 | 461.00 | 461.00 | 402.79 | 18,742 |
| 2023-06-14 | 470.00 | 478.00 | 461.00 | 465.00 | 406.29 | 25,685 |
| 2023-06-13 | 480.00 | 490.00 | 465.00 | 475.00 | 415.03 | 129,846 |
| 2023-06-12 | 483.00 | 490.00 | 470.00 | 470.00 | 410.66 | 260,846 |
| 2023-06-09 | 474.00 | 498.90 | 473.12 | 485.00 | 423.76 | 85,077 |
| 2023-06-08 | 428.00 | 474.00 | 425.00 | 465.00 | 406.29 | 1,705,458 |
| 2023-06-07 | 460.00 | 465.00 | 445.00 | 450.00 | 393.18 | 157,159 |
| 2023-06-06 | 460.00 | 460.00 | 447.00 | 449.00 | 392.31 | 6,613 |
| 2023-06-05 | 460.00 | 460.00 | 441.00 | 450.00 | 393.18 | 59,399 |
| 2023-06-02 | 449.00 | 450.00 | 431.00 | 450.00 | 393.18 | 30,524 |
| 2023-06-01 | 450.00 | 450.00 | 433.70 | 447.00 | 390.56 | 22,337 |
| 2023-05-31 | 480.00 | 480.00 | 447.00 | 450.00 | 393.18 | 98,731 |
| 2023-05-30 | 451.00 | 465.00 | 450.00 | 454.00 | 396.68 | 933,066 |
| 2023-05-26 | 471.00 | 471.00 | 460.00 | 470.00 | 410.66 | 127,047 |
| 2023-05-25 | 480.00 | 480.00 | 460.00 | 470.00 | 410.66 | 18,700 |
| 2023-05-24 | 467.00 | 473.00 | 459.09 | 464.00 | 405.42 | 5,044 |
| 2023-05-23 | 480.00 | 480.00 | 462.00 | 470.00 | 410.66 | 9,863 |
| 2023-05-22 | 489.00 | 490.00 | 461.00 | 467.00 | 408.04 | 40,513 |
| 2023-05-19 | 463.00 | 496.70 | 462.78 | 468.00 | 408.91 | 24,178 |
| 2023-05-18 | 460.00 | 470.11 | 460.00 | 460.00 | 401.92 | 6,685 |
| 2023-05-17 | 470.00 | 495.92 | 470.00 | 470.00 | 410.66 | 9,978 |
| 2023-05-16 | 484.00 | 494.82 | 467.00 | 492.00 | 429.88 | 34,841 |
| 2023-05-15 | 481.00 | 500.00 | 481.00 | 500.00 | 436.87 | 22,656 |
| 2023-05-12 | 461.00 | 488.00 | 460.00 | 488.00 | 426.39 | 34,718 |
| 2023-05-11 | 451.00 | 470.00 | 451.00 | 467.00 | 408.04 | 57,879 |
| 2023-05-10 | 459.00 | 460.00 | 450.00 | 459.00 | 401.05 | 611,092 |
| 2023-05-09 | 440.00 | 457.95 | 440.00 | 450.00 | 393.18 | 99,587 |
| 2023-05-05 | 468.00 | 478.50 | 450.00 | 452.00 | 394.93 | 32,196 |
| 2023-05-04 | 453.00 | 490.00 | 451.00 | 490.00 | 428.13 | 28,802 |
| 2023-05-03 | 470.00 | 487.13 | 462.00 | 462.00 | 394.49 | 52,063 |
| 2023-05-02 | 461.00 | 468.00 | 460.00 | 462.00 | 394.49 | 188,602 |
| 2023-04-28 | 467.00 | 467.00 | 462.00 | 464.00 | 396.20 | 354,469 |
| 2023-04-27 | 460.00 | 472.48 | 459.00 | 462.00 | 394.49 | 14,769 |
| 2023-04-26 | 460.00 | 463.00 | 460.00 | 463.00 | 395.35 | 11,797 |
| 2023-04-25 | 460.00 | 473.00 | 460.00 | 460.00 | 392.79 | 218,291 |
| 2023-04-24 | 471.00 | 489.00 | 461.00 | 467.00 | 398.76 | 53,394 |
| 2023-04-21 | 480.00 | 480.00 | 470.00 | 470.00 | 401.32 | 62,631 |
| 2023-04-20 | 476.00 | 476.84 | 463.50 | 472.00 | 403.03 | 53,268 |
| 2023-04-19 | 460.00 | 478.24 | 450.00 | 466.50 | 398.34 | 7,315 |
| 2023-04-18 | 488.00 | 494.40 | 460.00 | 474.00 | 404.74 | 204,312 |
| 2023-04-17 | 490.00 | 500.00 | 480.00 | 480.00 | 409.86 | 50,025 |
| 2023-04-14 | 518.00 | 518.00 | 487.00 | 487.00 | 415.84 | 81,451 |
| 2023-04-13 | 516.00 | 520.00 | 506.00 | 506.00 | 432.06 | 16,906 |
| 2023-04-12 | 520.00 | 527.52 | 516.00 | 516.00 | 440.60 | 9,836 |
| 2023-04-11 | 518.00 | 520.00 | 512.00 | 512.00 | 437.19 | 105,727 |
| 2023-04-06 | 522.00 | 534.00 | 512.00 | 516.00 | 440.60 | 57,412 |
| 2023-04-05 | 512.00 | 528.00 | 502.40 | 521.00 | 444.87 | 152,345 |
| 2023-04-04 | 508.00 | 510.00 | 502.00 | 506.00 | 432.06 | 260,127 |
| 2023-04-03 | 502.00 | 510.00 | 491.00 | 504.00 | 430.36 | 36,853 |
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.