Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 430.00 | 447.04 | 420.00 | 435.00 | 371.44 | 10,503 |
| 2023-01-05 | 420.00 | 430.00 | 410.00 | 430.00 | 367.17 | 173,716 |
| 2023-01-04 | 420.00 | 422.48 | 420.00 | 420.00 | 358.63 | 4,332 |
| 2023-01-03 | 430.00 | 430.00 | 410.90 | 417.00 | 356.07 | 590,529 |
| 2022-12-30 | 420.00 | 422.00 | 413.00 | 422.00 | 360.34 | 100,430 |
| 2022-12-29 | 420.00 | 420.00 | 412.00 | 417.00 | 356.07 | 1,539 |
| 2022-12-28 | 420.00 | 420.00 | 414.00 | 417.00 | 356.07 | 3,136 |
| 2022-12-23 | 420.00 | 420.00 | 410.00 | 420.00 | 358.63 | 3,633 |
| 2022-12-22 | 410.00 | 427.74 | 410.00 | 417.50 | 356.50 | 5,173 |
| 2022-12-21 | 420.00 | 430.00 | 410.00 | 430.00 | 367.17 | 92,308 |
| 2022-12-20 | 420.00 | 430.00 | 415.48 | 425.00 | 362.90 | 344,519 |
| 2022-12-19 | 412.90 | 420.00 | 411.90 | 419.00 | 357.78 | 161,518 |
| 2022-12-16 | 411.00 | 411.00 | 400.38 | 404.00 | 344.97 | 333,845 |
| 2022-12-15 | 428.00 | 428.00 | 422.00 | 425.00 | 362.90 | 3,300 |
| 2022-12-14 | 428.00 | 430.00 | 421.05 | 426.00 | 363.75 | 13,710 |
| 2022-12-13 | 430.00 | 457.00 | 416.84 | 432.50 | 369.30 | 23,465 |
| 2022-12-12 | 430.00 | 434.00 | 413.00 | 420.00 | 358.63 | 26,110 |
| 2022-12-09 | 426.00 | 436.00 | 423.00 | 435.00 | 371.44 | 10,933 |
| 2022-12-08 | 424.00 | 459.00 | 412.80 | 428.00 | 365.46 | 382,556 |
| 2022-12-07 | 430.00 | 438.60 | 419.50 | 419.50 | 358.20 | 11,818 |
| 2022-12-06 | 445.00 | 445.00 | 430.00 | 435.00 | 371.44 | 19,032 |
| 2022-12-05 | 445.00 | 466.97 | 442.00 | 445.00 | 379.98 | 18,432 |
| 2022-12-02 | 436.00 | 450.00 | 434.00 | 450.00 | 384.25 | 109,781 |
| 2022-12-01 | 436.00 | 468.00 | 430.00 | 434.50 | 371.01 | 12,151 |
| 2022-11-30 | 440.00 | 440.00 | 425.40 | 434.50 | 371.01 | 21,136 |
| 2022-11-29 | 450.00 | 452.00 | 438.00 | 440.00 | 375.71 | 21,118 |
| 2022-11-28 | 455.00 | 467.01 | 450.18 | 455.00 | 388.52 | 4,987 |
| 2022-11-25 | 455.00 | 475.00 | 450.00 | 455.00 | 388.52 | 135,175 |
| 2022-11-24 | 458.00 | 461.50 | 450.00 | 452.50 | 386.38 | 90,818 |
| 2022-11-23 | 456.00 | 465.00 | 456.00 | 461.00 | 393.64 | 2,878 |
| 2022-11-22 | 479.00 | 479.00 | 460.00 | 468.00 | 399.62 | 198,795 |
| 2022-11-21 | 461.00 | 464.00 | 461.00 | 462.00 | 394.49 | 21,213 |
| 2022-11-18 | 475.00 | 480.00 | 470.00 | 475.00 | 405.59 | 62,523 |
| 2022-11-17 | 470.00 | 482.00 | 461.00 | 462.00 | 394.49 | 130,461 |
| 2022-11-16 | 469.00 | 478.00 | 463.00 | 466.00 | 397.91 | 3,427 |
| 2022-11-15 | 474.00 | 479.20 | 469.00 | 469.50 | 400.90 | 57,542 |
| 2022-11-14 | 475.00 | 487.00 | 466.00 | 475.00 | 405.59 | 22,282 |
| 2022-11-11 | 484.00 | 490.00 | 461.00 | 490.00 | 418.40 | 5,483 |
| 2022-11-10 | 489.00 | 489.00 | 465.20 | 489.00 | 417.55 | 12,655 |
| 2022-11-09 | 480.00 | 490.00 | 480.00 | 490.00 | 418.40 | 3,684 |
| 2022-11-08 | 490.00 | 495.00 | 464.80 | 479.50 | 409.44 | 6,483 |
| 2022-11-07 | 490.00 | 493.02 | 480.76 | 490.00 | 418.40 | 160,635 |
| 2022-11-04 | 499.00 | 510.00 | 469.00 | 490.00 | 418.40 | 85,467 |
| 2022-11-03 | 493.00 | 495.00 | 486.26 | 493.00 | 420.96 | 38,607 |
| 2022-11-02 | 490.00 | 494.60 | 485.28 | 492.50 | 420.54 | 8,326 |
| 2022-11-01 | 518.00 | 520.00 | 490.00 | 490.00 | 418.40 | 178,547 |
| 2022-10-31 | 490.00 | 518.00 | 490.00 | 500.00 | 426.94 | 110,919 |
| 2022-10-28 | 497.00 | 500.00 | 485.26 | 496.00 | 423.53 | 12,515 |
| 2022-10-27 | 451.00 | 494.00 | 451.00 | 490.50 | 418.83 | 3,598 |
| 2022-10-26 | 481.00 | 489.00 | 451.78 | 480.00 | 409.86 | 61,022 |
| 2022-10-25 | 459.00 | 481.50 | 446.60 | 481.50 | 411.14 | 6,331 |
| 2022-10-24 | 440.00 | 459.00 | 434.00 | 455.00 | 388.52 | 138,253 |
| 2022-10-21 | 449.00 | 460.00 | 432.80 | 440.00 | 375.71 | 75,042 |
| 2022-10-20 | 448.00 | 460.00 | 441.00 | 450.00 | 384.25 | 48,133 |
| 2022-10-19 | 470.00 | 470.00 | 448.00 | 452.00 | 385.95 | 11,144 |
| 2022-10-18 | 457.00 | 470.00 | 448.00 | 470.00 | 401.32 | 5,613 |
| 2022-10-17 | 442.00 | 457.00 | 432.36 | 457.00 | 390.22 | 934,391 |
| 2022-10-14 | 440.00 | 467.10 | 431.00 | 440.00 | 375.71 | 22,765 |
| 2022-10-13 | 432.00 | 460.00 | 430.00 | 460.00 | 392.79 | 134,856 |
| 2022-10-12 | 461.00 | 462.08 | 431.00 | 460.00 | 392.79 | 37,426 |
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.