Midwich Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	144.80	148.73	140.20	143.00	141.48	37,286
2026-07-29	140.00	150.00	140.00	141.20	139.70	37,361
2026-07-28	137.00	144.27	133.74	141.20	139.70	101,921
2026-07-27	138.00	140.00	132.49	139.40	137.92	68,661
2026-07-24	142.00	142.00	132.20	136.40	134.95	70,069
2026-07-23	141.40	150.00	135.26	137.60	136.14	122,328
2026-07-22	143.80	145.55	135.20	143.00	141.48	13,587
2026-07-21	130.00	146.80	130.00	145.00	143.46	183,388
2026-07-20	141.80	141.80	128.60	128.60	127.23	24,441
2026-07-17	132.20	140.00	130.93	133.80	132.38	135,838
2026-07-16	133.40	135.00	130.20	133.00	131.59	1,668,188
2026-07-15	133.20	141.80	133.00	133.00	131.59	70,020
2026-07-14	142.00	142.00	130.20	130.20	128.82	6,749
2026-07-13	130.00	138.00	130.00	133.40	131.98	23,535
2026-07-10	142.00	142.00	130.20	137.20	135.74	141,188
2026-07-09	132.00	140.28	130.20	132.00	130.60	22,612
2026-07-08	137.40	140.00	133.20	138.00	136.53	48,765
2026-07-07	128.00	140.80	128.00	137.00	135.54	687,834
2026-07-06	140.00	140.00	134.60	138.00	136.53	122,156
2026-07-03	137.00	139.80	133.00	137.00	135.54	57,157
2026-07-02	132.00	137.00	132.00	137.00	135.54	139,296
2026-07-01	125.40	136.20	125.20	132.40	130.99	18,873
2026-06-30	137.00	137.00	125.20	133.80	132.38	96,089
2026-06-29	128.00	137.00	126.00	128.00	126.64	55,122
2026-06-26	130.00	133.11	128.00	131.00	129.61	572,578
2026-06-25	132.20	137.25	126.00	130.40	129.01	125,609
2026-06-24	132.20	140.00	132.20	133.80	132.38	52,528
2026-06-23	132.20	139.60	132.20	136.60	135.15	45,820
2026-06-22	139.80	139.80	132.54	133.40	131.98	38,600
2026-06-19	139.80	140.00	134.58	140.00	138.51	18,958
2026-06-18	144.80	144.80	134.20	140.00	138.51	16,899
2026-06-17	135.00	142.14	132.79	138.60	137.13	412,827
2026-06-16	136.20	142.56	132.20	133.00	131.59	149,880
2026-06-15	136.00	144.40	134.00	136.00	134.55	121,727
2026-06-12	132.00	142.10	132.00	134.60	133.17	56,320
2026-06-11	135.60	138.34	131.80	134.20	132.77	350,023
2026-06-10	143.00	147.00	132.40	137.00	135.54	324,960
2026-06-09	136.00	143.40	133.28	141.40	139.90	121,864
2026-06-08	137.40	143.40	134.40	136.40	134.95	1,225,918
2026-06-05	140.60	143.20	136.20	137.80	136.34	111,139
2026-06-04	140.00	141.80	138.00	141.00	139.50	35,460
2026-06-03	151.00	151.00	136.60	137.20	135.74	1,105,458
2026-06-02	150.60	150.60	141.00	141.60	140.10	145,329
2026-06-01	150.80	150.80	142.20	143.60	142.07	35,997
2026-05-29	144.40	150.48	143.80	145.80	144.25	24,325
2026-05-28	144.80	152.00	144.80	146.00	144.45	37,358
2026-05-27	147.80	151.00	145.60	148.40	146.82	177,691
2026-05-26	153.80	154.00	148.03	149.40	147.81	35,852
2026-05-22	148.40	153.40	147.00	150.80	149.20	42,495
2026-05-21	156.00	157.94	147.00	147.00	145.44	98,505
2026-05-20	150.00	156.00	139.15	156.00	150.88	125,220
2026-05-19	147.00	149.80	136.00	143.80	139.08	120,295
2026-05-18	145.00	145.00	140.54	145.00	140.24	20,512
2026-05-15	140.80	145.00	140.00	143.60	138.89	17,136
2026-05-14	146.00	147.00	140.00	141.20	136.57	236,120
2026-05-13	144.00	149.60	140.20	145.20	140.43	178,870
2026-05-12	150.00	150.00	140.60	147.00	142.17	183,186
2026-05-11	146.00	164.60	142.80	164.60	159.20	2,514,856
2026-05-08	142.20	147.00	140.43	147.00	142.17	4,408,208
2026-05-07	137.60	143.60	135.00	140.00	135.40	4,334,331

← NewerPage 2 of 3 · 128 trading daysOlder →

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.