Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 580.00 | 580.00 | 550.60 | 565.00 | 478.14 | 171,710 |
| 2022-07-15 | 570.00 | 580.00 | 556.28 | 570.00 | 482.37 | 42,933 |
| 2022-07-14 | 580.00 | 580.00 | 571.50 | 576.00 | 487.45 | 188,597 |
| 2022-07-13 | 582.00 | 582.00 | 574.16 | 580.00 | 490.83 | 541 |
| 2022-07-12 | 582.00 | 594.00 | 577.00 | 577.00 | 488.30 | 6,364 |
| 2022-07-11 | 594.00 | 594.00 | 576.24 | 580.00 | 490.83 | 23,573 |
| 2022-07-08 | 590.00 | 590.00 | 570.00 | 590.00 | 499.30 | 480,596 |
| 2022-07-07 | 580.00 | 591.00 | 577.00 | 590.00 | 499.30 | 6,562 |
| 2022-07-06 | 576.00 | 576.40 | 574.48 | 575.00 | 486.60 | 134,391 |
| 2022-07-05 | 570.00 | 576.50 | 570.00 | 573.00 | 484.91 | 36,019 |
| 2022-07-04 | 576.00 | 586.00 | 570.00 | 576.00 | 487.45 | 14,430 |
| 2022-07-01 | 596.00 | 596.00 | 570.48 | 572.00 | 484.06 | 1,788,781 |
| 2022-06-30 | 590.00 | 600.00 | 574.00 | 587.00 | 496.76 | 670,836 |
| 2022-06-29 | 618.00 | 618.00 | 590.00 | 595.00 | 503.53 | 3,334,063 |
| 2022-06-28 | 598.00 | 605.90 | 590.00 | 590.00 | 499.30 | 3,779 |
| 2022-06-27 | 600.00 | 600.00 | 588.00 | 590.00 | 499.30 | 615,687 |
| 2022-06-24 | 594.00 | 596.00 | 590.00 | 596.00 | 504.37 | 80,984 |
| 2022-06-23 | 582.00 | 598.00 | 580.00 | 592.00 | 500.99 | 14,123 |
| 2022-06-22 | 590.00 | 596.00 | 590.00 | 594.00 | 502.68 | 26,044 |
| 2022-06-21 | 580.00 | 600.00 | 580.00 | 596.00 | 504.37 | 376,980 |
| 2022-06-20 | 564.00 | 596.00 | 564.00 | 594.00 | 502.68 | 29,731 |
| 2022-06-17 | 562.00 | 595.00 | 562.00 | 581.00 | 491.68 | 135,182 |
| 2022-06-16 | 580.00 | 593.30 | 580.00 | 588.00 | 497.60 | 5,751 |
| 2022-06-15 | 580.00 | 596.00 | 580.00 | 590.00 | 499.30 | 2,403 |
| 2022-06-14 | 594.00 | 594.00 | 580.00 | 588.00 | 497.60 | 56,542 |
| 2022-06-13 | 610.00 | 610.00 | 590.00 | 600.00 | 507.76 | 82,741 |
| 2022-06-10 | 610.00 | 632.00 | 593.89 | 632.00 | 534.84 | 9,947 |
| 2022-06-09 | 620.00 | 620.00 | 571.93 | 610.00 | 516.22 | 75,394 |
| 2022-06-08 | 600.00 | 620.00 | 598.00 | 613.00 | 518.76 | 75,050 |
| 2022-06-07 | 580.00 | 599.10 | 580.00 | 594.00 | 502.68 | 39,297 |
| 2022-06-06 | 570.00 | 590.00 | 562.00 | 580.00 | 490.83 | 22,969 |
| 2022-06-01 | 600.00 | 600.00 | 562.76 | 593.00 | 501.84 | 62,651 |
| 2022-05-31 | 590.00 | 593.00 | 562.68 | 593.00 | 501.84 | 1,030,692 |
| 2022-05-30 | 570.00 | 576.00 | 552.00 | 560.00 | 473.91 | 4,269 |
| 2022-05-27 | 552.00 | 570.00 | 550.00 | 570.00 | 482.37 | 8,296 |
| 2022-05-26 | 566.00 | 566.00 | 552.00 | 558.00 | 472.22 | 92,507 |
| 2022-05-25 | 564.00 | 569.06 | 560.00 | 560.00 | 473.91 | 5,401 |
| 2022-05-24 | 553.80 | 570.00 | 553.80 | 560.00 | 473.91 | 176,272 |
| 2022-05-23 | 570.00 | 570.00 | 552.00 | 560.00 | 473.91 | 111,060 |
| 2022-05-20 | 560.00 | 568.00 | 542.00 | 554.00 | 468.83 | 22,648 |
| 2022-05-19 | 546.00 | 595.70 | 540.00 | 548.00 | 463.75 | 8,651 |
| 2022-05-18 | 570.00 | 572.00 | 548.44 | 566.00 | 478.99 | 69,913 |
| 2022-05-17 | 568.00 | 572.00 | 548.00 | 568.00 | 480.68 | 208,260 |
| 2022-05-16 | 554.00 | 573.80 | 552.00 | 568.00 | 480.68 | 20,566 |
| 2022-05-13 | 560.00 | 576.00 | 556.00 | 556.00 | 470.52 | 9,472 |
| 2022-05-12 | 552.00 | 564.00 | 540.00 | 556.00 | 470.52 | 68,147 |
| 2022-05-11 | 550.00 | 575.20 | 548.00 | 548.00 | 463.75 | 6,396 |
| 2022-05-10 | 570.00 | 585.00 | 550.00 | 554.00 | 468.83 | 157,328 |
| 2022-05-09 | 580.00 | 591.00 | 570.28 | 580.00 | 490.83 | 445,527 |
| 2022-05-06 | 590.00 | 593.00 | 580.00 | 580.00 | 490.83 | 7,305 |
| 2022-05-05 | 620.00 | 623.60 | 600.00 | 600.00 | 507.76 | 10,349 |
| 2022-05-04 | 632.00 | 640.05 | 622.00 | 622.00 | 519.78 | 7,588 |
| 2022-05-03 | 650.00 | 650.00 | 632.32 | 650.00 | 543.17 | 2,234 |
| 2022-04-29 | 632.00 | 654.00 | 622.00 | 630.00 | 526.46 | 12,341 |
| 2022-04-28 | 660.00 | 662.60 | 630.00 | 630.00 | 526.46 | 223,778 |
| 2022-04-27 | 648.00 | 670.00 | 648.00 | 650.00 | 543.17 | 13,164 |
| 2022-04-26 | 668.00 | 690.00 | 658.00 | 660.00 | 551.53 | 68,065 |
| 2022-04-25 | 652.00 | 676.00 | 652.00 | 658.00 | 549.86 | 16,933 |
| 2022-04-22 | 658.00 | 693.60 | 642.00 | 650.00 | 543.17 | 30,686 |
| 2022-04-21 | 648.00 | 660.00 | 642.94 | 650.00 | 543.17 | 953,294 |
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.