Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 648.00 | 650.80 | 635.00 | 640.00 | 534.82 | 27,466 |
| 2022-04-19 | 622.00 | 648.00 | 622.00 | 635.00 | 530.64 | 6,145 |
| 2022-04-14 | 632.00 | 646.40 | 622.00 | 630.00 | 526.46 | 31,678 |
| 2022-04-13 | 628.00 | 658.00 | 622.00 | 632.00 | 528.13 | 25,162 |
| 2022-04-12 | 622.00 | 638.00 | 622.00 | 630.00 | 526.46 | 10,229 |
| 2022-04-11 | 622.00 | 638.00 | 622.00 | 630.00 | 526.46 | 15,008 |
| 2022-04-08 | 622.00 | 640.00 | 622.00 | 632.00 | 528.13 | 21,465 |
| 2022-04-07 | 630.00 | 655.59 | 629.20 | 636.00 | 531.48 | 22,566 |
| 2022-04-06 | 632.00 | 640.00 | 622.00 | 630.00 | 526.46 | 23,039 |
| 2022-04-05 | 638.00 | 646.40 | 632.00 | 637.00 | 532.31 | 19,096 |
| 2022-04-04 | 638.00 | 638.00 | 622.00 | 634.00 | 529.80 | 15,462 |
| 2022-04-01 | 622.00 | 638.00 | 620.00 | 630.00 | 526.46 | 8,830 |
| 2022-03-31 | 628.00 | 636.20 | 620.00 | 630.00 | 526.46 | 36,136 |
| 2022-03-30 | 634.00 | 650.00 | 630.00 | 640.00 | 534.82 | 214,905 |
| 2022-03-29 | 610.00 | 650.00 | 610.00 | 635.00 | 530.64 | 18,514 |
| 2022-03-28 | 610.00 | 618.00 | 606.64 | 613.00 | 512.26 | 2,137 |
| 2022-03-25 | 610.00 | 610.00 | 605.31 | 610.00 | 509.75 | 24,142 |
| 2022-03-24 | 602.00 | 610.00 | 602.00 | 606.00 | 506.41 | 15,674 |
| 2022-03-23 | 610.00 | 621.50 | 602.00 | 604.00 | 504.73 | 10,372 |
| 2022-03-22 | 620.00 | 621.50 | 602.00 | 605.00 | 505.57 | 3,698 |
| 2022-03-21 | 618.00 | 620.00 | 596.00 | 617.00 | 515.60 | 60,039 |
| 2022-03-18 | 594.00 | 612.75 | 586.00 | 600.00 | 501.39 | 46,311 |
| 2022-03-17 | 592.00 | 599.20 | 580.00 | 592.00 | 494.71 | 207,374 |
| 2022-03-16 | 572.00 | 597.00 | 572.00 | 590.00 | 493.04 | 68,238 |
| 2022-03-15 | 568.00 | 590.00 | 555.00 | 580.00 | 484.68 | 61,229 |
| 2022-03-14 | 550.00 | 560.00 | 548.00 | 560.00 | 467.97 | 11,077 |
| 2022-03-11 | 528.00 | 550.00 | 508.65 | 550.00 | 459.61 | 23,079 |
| 2022-03-10 | 528.00 | 530.00 | 506.00 | 517.00 | 432.03 | 99,635 |
| 2022-03-09 | 506.00 | 528.00 | 483.00 | 528.00 | 441.23 | 140,256 |
| 2022-03-08 | 500.00 | 516.00 | 492.44 | 500.00 | 417.83 | 59,427 |
| 2022-03-07 | 480.00 | 494.00 | 440.00 | 494.00 | 412.81 | 63,462 |
| 2022-03-04 | 524.00 | 540.00 | 491.80 | 500.00 | 417.83 | 14,213 |
| 2022-03-03 | 522.00 | 549.00 | 510.00 | 530.00 | 442.90 | 3,198 |
| 2022-03-02 | 550.00 | 560.00 | 522.00 | 525.00 | 438.72 | 10,338 |
| 2022-03-01 | 572.00 | 577.76 | 552.18 | 560.00 | 467.97 | 4,629 |
| 2022-02-28 | 590.00 | 590.96 | 570.00 | 570.00 | 476.32 | 23,801 |
| 2022-02-25 | 602.00 | 620.00 | 590.00 | 590.00 | 493.04 | 302,069 |
| 2022-02-24 | 618.00 | 622.00 | 602.00 | 605.00 | 505.57 | 16,092 |
| 2022-02-23 | 635.60 | 635.60 | 614.00 | 620.00 | 518.11 | 44,790 |
| 2022-02-22 | 622.00 | 638.00 | 610.00 | 623.00 | 520.61 | 181,516 |
| 2022-02-21 | 638.00 | 638.00 | 614.56 | 632.00 | 528.13 | 3,253 |
| 2022-02-18 | 630.00 | 636.96 | 628.00 | 635.00 | 530.64 | 185,256 |
| 2022-02-17 | 628.00 | 628.00 | 602.00 | 615.00 | 513.93 | 4,158 |
| 2022-02-16 | 624.62 | 627.74 | 607.00 | 623.00 | 520.61 | 14,885 |
| 2022-02-15 | 618.00 | 628.00 | 614.60 | 615.00 | 513.93 | 368,013 |
| 2022-02-14 | 610.00 | 626.96 | 610.00 | 618.00 | 516.43 | 36,957 |
| 2022-02-11 | 608.00 | 610.00 | 590.00 | 610.00 | 509.75 | 224,963 |
| 2022-02-10 | 608.00 | 608.00 | 594.00 | 600.00 | 501.39 | 55,474 |
| 2022-02-09 | 602.00 | 618.00 | 590.00 | 608.00 | 508.08 | 110,406 |
| 2022-02-08 | 610.00 | 634.00 | 609.00 | 609.00 | 508.91 | 9,580 |
| 2022-02-07 | 600.00 | 604.88 | 595.00 | 600.00 | 501.39 | 120,259 |
| 2022-02-04 | 608.00 | 608.00 | 582.00 | 607.00 | 507.24 | 16,255 |
| 2022-02-03 | 605.36 | 609.04 | 594.00 | 608.00 | 508.08 | 2,381 |
| 2022-02-02 | 610.00 | 610.00 | 600.00 | 605.00 | 505.57 | 6,496 |
| 2022-02-01 | 606.00 | 608.00 | 585.20 | 605.00 | 505.57 | 4,408 |
| 2022-01-31 | 618.00 | 618.00 | 590.00 | 605.00 | 505.57 | 123,700 |
| 2022-01-28 | 612.00 | 618.00 | 587.20 | 605.00 | 505.57 | 17,600 |
| 2022-01-27 | 618.00 | 640.00 | 612.00 | 624.00 | 521.45 | 27,493 |
| 2022-01-26 | 656.30 | 656.30 | 626.00 | 641.00 | 535.65 | 6,367 |
| 2022-01-25 | 624.00 | 648.56 | 624.00 | 628.00 | 524.79 | 5,055 |
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.