Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 502.00 | 510.00 | 491.00 | 504.00 | 430.36 | 36,853 |
| 2023-03-31 | 500.00 | 500.00 | 492.00 | 500.00 | 426.94 | 28,260 |
| 2023-03-30 | 496.00 | 510.00 | 496.00 | 496.00 | 423.53 | 810,715 |
| 2023-03-29 | 494.00 | 495.00 | 490.00 | 495.00 | 422.67 | 29,525 |
| 2023-03-28 | 484.00 | 495.00 | 484.00 | 492.00 | 420.11 | 392,533 |
| 2023-03-27 | 493.00 | 499.00 | 481.00 | 481.00 | 410.72 | 25,535 |
| 2023-03-24 | 512.00 | 532.00 | 490.18 | 499.00 | 426.09 | 24,727 |
| 2023-03-23 | 493.00 | 526.64 | 483.50 | 512.00 | 437.19 | 15,584,560 |
| 2023-03-22 | 479.00 | 493.68 | 470.00 | 486.00 | 414.99 | 162,777 |
| 2023-03-21 | 472.00 | 487.30 | 467.00 | 487.00 | 415.84 | 54,992 |
| 2023-03-20 | 459.00 | 476.00 | 458.00 | 472.00 | 403.03 | 25,442 |
| 2023-03-17 | 450.00 | 470.00 | 445.00 | 460.00 | 392.79 | 77,496 |
| 2023-03-16 | 450.00 | 470.00 | 445.00 | 470.00 | 401.32 | 21,104 |
| 2023-03-15 | 468.00 | 468.00 | 440.00 | 440.00 | 375.71 | 26,681 |
| 2023-03-14 | 471.00 | 478.00 | 452.00 | 470.00 | 401.32 | 43,871 |
| 2023-03-13 | 450.00 | 454.00 | 433.00 | 438.00 | 374.00 | 24,407 |
| 2023-03-10 | 445.00 | 454.20 | 436.00 | 446.00 | 380.83 | 37,068 |
| 2023-03-09 | 461.00 | 476.25 | 452.70 | 458.00 | 391.08 | 588,609 |
| 2023-03-08 | 490.00 | 490.00 | 468.00 | 480.00 | 409.86 | 48,751 |
| 2023-03-07 | 494.00 | 496.00 | 483.00 | 484.00 | 413.28 | 37,773 |
| 2023-03-06 | 485.00 | 504.00 | 485.00 | 492.00 | 420.11 | 28,896 |
| 2023-03-03 | 485.00 | 495.00 | 484.00 | 489.00 | 417.55 | 58,500 |
| 2023-03-02 | 499.00 | 499.00 | 490.18 | 495.50 | 423.10 | 10,048 |
| 2023-03-01 | 495.00 | 498.00 | 481.00 | 498.00 | 425.23 | 147,579 |
| 2023-02-28 | 500.00 | 500.50 | 495.18 | 500.50 | 427.37 | 1,918 |
| 2023-02-27 | 500.00 | 500.00 | 495.10 | 499.00 | 426.09 | 48,456 |
| 2023-02-24 | 494.00 | 504.00 | 490.00 | 500.00 | 426.94 | 149,379 |
| 2023-02-23 | 496.00 | 500.50 | 494.00 | 494.00 | 421.82 | 14,415 |
| 2023-02-22 | 490.00 | 502.00 | 490.00 | 496.00 | 423.53 | 7,393 |
| 2023-02-21 | 492.00 | 498.00 | 476.00 | 490.00 | 418.40 | 30,658 |
| 2023-02-20 | 494.10 | 494.10 | 488.00 | 493.50 | 421.39 | 3,005 |
| 2023-02-17 | 492.00 | 498.00 | 484.50 | 485.00 | 414.13 | 15,297 |
| 2023-02-16 | 494.00 | 498.50 | 487.00 | 494.00 | 421.82 | 32,149 |
| 2023-02-15 | 495.00 | 500.00 | 492.50 | 492.50 | 420.54 | 6,555 |
| 2023-02-14 | 490.00 | 502.00 | 472.90 | 502.00 | 428.65 | 63,012 |
| 2023-02-13 | 491.00 | 500.00 | 491.00 | 495.50 | 423.10 | 15,557 |
| 2023-02-10 | 503.16 | 503.16 | 496.00 | 496.00 | 423.53 | 45,204 |
| 2023-02-09 | 495.00 | 503.09 | 491.80 | 496.00 | 423.53 | 70,505 |
| 2023-02-08 | 502.00 | 504.00 | 490.00 | 491.00 | 419.26 | 19,170 |
| 2023-02-07 | 500.00 | 504.00 | 494.12 | 502.00 | 428.65 | 22,952 |
| 2023-02-06 | 500.00 | 505.30 | 498.00 | 500.00 | 426.94 | 262,312 |
| 2023-02-03 | 496.00 | 508.00 | 490.00 | 502.00 | 428.65 | 710,163 |
| 2023-02-02 | 500.00 | 504.88 | 490.00 | 494.00 | 421.82 | 6,772 |
| 2023-02-01 | 500.00 | 504.88 | 490.32 | 494.00 | 421.82 | 4,495 |
| 2023-01-31 | 499.00 | 500.00 | 488.00 | 495.00 | 422.67 | 13,619 |
| 2023-01-30 | 480.00 | 495.00 | 480.00 | 495.00 | 422.67 | 149,891 |
| 2023-01-27 | 500.00 | 506.00 | 470.00 | 480.00 | 409.86 | 155,702 |
| 2023-01-26 | 510.00 | 520.00 | 504.00 | 510.00 | 435.48 | 41,065 |
| 2023-01-25 | 510.00 | 529.00 | 502.00 | 520.00 | 444.02 | 51,587 |
| 2023-01-24 | 506.00 | 516.00 | 504.00 | 516.00 | 440.60 | 12,244 |
| 2023-01-23 | 510.00 | 516.40 | 500.32 | 504.00 | 430.36 | 33,532 |
| 2023-01-20 | 526.00 | 526.00 | 506.20 | 511.00 | 436.33 | 22,434 |
| 2023-01-19 | 520.00 | 521.00 | 502.00 | 520.00 | 444.02 | 21,346 |
| 2023-01-18 | 550.00 | 558.20 | 520.00 | 530.00 | 452.56 | 415,571 |
| 2023-01-17 | 489.00 | 500.00 | 489.00 | 492.00 | 420.11 | 92,488 |
| 2023-01-16 | 480.00 | 480.00 | 463.00 | 470.00 | 401.32 | 26,007 |
| 2023-01-13 | 460.00 | 499.00 | 460.00 | 476.50 | 406.87 | 12,927 |
| 2023-01-12 | 481.00 | 499.00 | 457.82 | 482.00 | 411.57 | 4,935 |
| 2023-01-11 | 462.00 | 490.00 | 462.00 | 490.00 | 418.40 | 19,368 |
| 2023-01-10 | 457.00 | 459.23 | 449.22 | 457.00 | 390.22 | 9,177 |
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.