Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 461.00 | 462.08 | 431.00 | 460.00 | 392.79 | 37,426 |
| 2022-10-11 | 484.00 | 499.00 | 461.46 | 477.50 | 407.73 | 41,285 |
| 2022-10-10 | 498.00 | 520.00 | 470.00 | 485.00 | 414.13 | 19,513 |
| 2022-10-07 | 495.00 | 495.00 | 482.74 | 485.00 | 414.13 | 54,660 |
| 2022-10-06 | 504.00 | 520.00 | 492.63 | 495.00 | 422.67 | 203,248 |
| 2022-10-05 | 482.00 | 497.60 | 482.00 | 494.00 | 421.82 | 2,863 |
| 2022-10-04 | 490.00 | 502.00 | 484.00 | 495.00 | 422.67 | 153,901 |
| 2022-10-03 | 468.00 | 490.00 | 455.26 | 490.00 | 418.40 | 5,237 |
| 2022-09-30 | 459.00 | 470.00 | 413.40 | 470.00 | 401.32 | 29,830 |
| 2022-09-29 | 441.00 | 474.44 | 411.00 | 440.50 | 376.14 | 22,013 |
| 2022-09-28 | 470.00 | 476.00 | 450.00 | 476.00 | 406.45 | 16,811 |
| 2022-09-27 | 490.00 | 502.60 | 473.04 | 479.50 | 409.44 | 4,439 |
| 2022-09-26 | 489.50 | 497.60 | 468.60 | 489.50 | 417.98 | 17,738 |
| 2022-09-23 | 491.00 | 503.15 | 472.03 | 495.50 | 423.10 | 10,100 |
| 2022-09-22 | 500.00 | 504.50 | 491.54 | 504.50 | 430.78 | 109,256 |
| 2022-09-21 | 491.00 | 518.00 | 491.00 | 504.00 | 430.36 | 78,250 |
| 2022-09-20 | 490.00 | 518.00 | 490.00 | 490.00 | 418.40 | 6,190 |
| 2022-09-16 | 502.00 | 518.00 | 498.00 | 501.50 | 428.22 | 6,443 |
| 2022-09-15 | 498.00 | 508.00 | 491.75 | 504.00 | 430.36 | 8,240 |
| 2022-09-14 | 510.00 | 510.00 | 500.00 | 504.50 | 426.94 | 70,551 |
| 2022-09-13 | 510.00 | 517.20 | 500.00 | 504.00 | 426.52 | 13,398 |
| 2022-09-12 | 520.00 | 520.00 | 500.00 | 500.00 | 423.13 | 8,897,482 |
| 2022-09-09 | 508.00 | 515.20 | 500.00 | 508.00 | 429.90 | 15,419 |
| 2022-09-08 | 518.00 | 524.00 | 504.00 | 504.00 | 426.52 | 47,120 |
| 2022-09-07 | 540.00 | 540.00 | 526.00 | 532.00 | 450.21 | 127,034 |
| 2022-09-06 | 530.00 | 554.00 | 520.00 | 534.00 | 451.91 | 466,700 |
| 2022-09-05 | 540.00 | 540.00 | 526.00 | 527.00 | 445.98 | 180,634 |
| 2022-09-02 | 542.00 | 551.00 | 522.40 | 551.00 | 466.29 | 37,771 |
| 2022-09-01 | 550.00 | 550.00 | 522.56 | 530.00 | 448.52 | 13,595 |
| 2022-08-31 | 520.00 | 532.00 | 512.16 | 529.00 | 447.67 | 6,252 |
| 2022-08-30 | 520.00 | 546.00 | 518.00 | 546.00 | 462.06 | 8,679 |
| 2022-08-26 | 534.00 | 537.00 | 520.00 | 526.00 | 445.14 | 6,306 |
| 2022-08-25 | 530.00 | 540.00 | 530.00 | 540.00 | 456.98 | 2,220 |
| 2022-08-24 | 538.00 | 540.00 | 530.00 | 533.00 | 451.06 | 4,113 |
| 2022-08-23 | 527.00 | 539.27 | 525.00 | 531.00 | 449.37 | 8,226 |
| 2022-08-22 | 522.00 | 550.00 | 522.00 | 530.00 | 448.52 | 305,805 |
| 2022-08-19 | 539.31 | 539.31 | 527.00 | 530.00 | 448.52 | 3,509 |
| 2022-08-18 | 536.00 | 542.00 | 520.00 | 520.00 | 440.06 | 14,540 |
| 2022-08-17 | 548.00 | 548.00 | 522.32 | 538.00 | 455.29 | 7,240 |
| 2022-08-16 | 529.00 | 545.40 | 523.92 | 530.00 | 448.52 | 1,847 |
| 2022-08-15 | 530.00 | 550.00 | 523.44 | 529.00 | 447.67 | 27,117 |
| 2022-08-12 | 530.00 | 534.00 | 530.00 | 534.00 | 451.91 | 808 |
| 2022-08-11 | 538.00 | 560.00 | 530.00 | 530.00 | 448.52 | 119,916 |
| 2022-08-10 | 538.00 | 538.00 | 530.00 | 532.00 | 450.21 | 7,691 |
| 2022-08-09 | 530.00 | 544.00 | 530.00 | 536.00 | 453.60 | 33,941 |
| 2022-08-08 | 530.00 | 540.00 | 530.00 | 530.00 | 448.52 | 5,218 |
| 2022-08-05 | 540.00 | 540.00 | 530.20 | 540.00 | 456.98 | 2,603 |
| 2022-08-04 | 558.00 | 560.00 | 509.17 | 540.00 | 456.98 | 182,652 |
| 2022-08-03 | 518.00 | 570.00 | 511.60 | 560.00 | 473.91 | 31,077 |
| 2022-08-02 | 504.00 | 520.00 | 491.40 | 520.00 | 440.06 | 21,172 |
| 2022-08-01 | 520.00 | 520.00 | 500.00 | 504.00 | 426.52 | 37,229 |
| 2022-07-29 | 540.00 | 540.04 | 510.00 | 520.00 | 440.06 | 9,380 |
| 2022-07-28 | 544.00 | 558.00 | 540.00 | 540.00 | 456.98 | 4,915 |
| 2022-07-27 | 542.00 | 550.00 | 540.00 | 543.00 | 459.52 | 5,447 |
| 2022-07-26 | 560.00 | 560.00 | 542.00 | 558.00 | 472.22 | 4,115 |
| 2022-07-25 | 560.00 | 560.00 | 550.00 | 550.00 | 465.45 | 6,478 |
| 2022-07-22 | 564.00 | 576.60 | 550.16 | 556.00 | 470.52 | 45,951 |
| 2022-07-21 | 576.00 | 580.00 | 556.00 | 556.00 | 470.52 | 10,707 |
| 2022-07-20 | 590.00 | 608.00 | 560.00 | 576.00 | 487.45 | 34,687 |
| 2022-07-19 | 594.00 | 594.00 | 562.00 | 586.00 | 495.91 | 524,068 |
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.