Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 632.00 | 650.00 | 632.00 | 640.00 | 534.82 | 6,081 |
| 2022-01-21 | 680.00 | 682.00 | 653.20 | 658.00 | 549.86 | 10,549 |
| 2022-01-20 | 658.00 | 670.00 | 632.00 | 667.00 | 557.38 | 100,510 |
| 2022-01-19 | 638.00 | 660.00 | 626.60 | 660.00 | 551.53 | 15,716 |
| 2022-01-18 | 628.00 | 628.00 | 618.00 | 626.00 | 523.12 | 120,978 |
| 2022-01-17 | 620.00 | 630.00 | 618.00 | 626.00 | 523.12 | 73,938 |
| 2022-01-14 | 618.00 | 627.50 | 612.00 | 624.00 | 521.45 | 21,024 |
| 2022-01-13 | 614.00 | 622.00 | 614.00 | 622.00 | 519.78 | 3,133 |
| 2022-01-12 | 612.00 | 620.00 | 612.00 | 618.00 | 516.43 | 537,090 |
| 2022-01-11 | 626.00 | 636.70 | 610.00 | 610.00 | 509.75 | 3,561 |
| 2022-01-10 | 638.00 | 644.00 | 612.00 | 621.00 | 518.94 | 8,326 |
| 2022-01-07 | 612.00 | 640.00 | 612.00 | 625.00 | 522.28 | 52,857 |
| 2022-01-06 | 630.00 | 640.00 | 625.00 | 625.00 | 522.28 | 45,099 |
| 2022-01-05 | 612.00 | 642.43 | 612.00 | 635.00 | 530.64 | 4,027 |
| 2022-01-04 | 617.44 | 637.00 | 617.06 | 625.00 | 522.28 | 1,523 |
| 2021-12-31 | 612.00 | 638.00 | 612.00 | 629.00 | 525.63 | 704 |
| 2021-12-30 | 622.40 | 640.00 | 618.00 | 629.00 | 525.63 | 9,249 |
| 2021-12-29 | 638.00 | 640.00 | 612.00 | 629.00 | 525.63 | 9,518 |
| 2021-12-24 | 630.00 | 630.00 | 614.16 | 621.00 | 518.94 | 87 |
| 2021-12-23 | 628.00 | 630.00 | 612.00 | 620.00 | 518.11 | 101,462 |
| 2021-12-22 | 628.00 | 638.00 | 612.00 | 620.00 | 518.11 | 1,995 |
| 2021-12-21 | 640.00 | 640.00 | 624.00 | 624.00 | 521.45 | 42,601 |
| 2021-12-20 | 630.00 | 640.00 | 624.00 | 625.00 | 522.28 | 5,298 |
| 2021-12-17 | 630.00 | 640.00 | 630.00 | 640.00 | 534.82 | 17,646 |
| 2021-12-16 | 644.00 | 644.00 | 622.00 | 636.00 | 531.48 | 8,118 |
| 2021-12-15 | 630.00 | 650.00 | 622.00 | 637.00 | 532.31 | 87,391 |
| 2021-12-14 | 620.00 | 628.00 | 580.00 | 580.00 | 484.68 | 1,052,764 |
| 2021-12-13 | 628.00 | 632.00 | 626.00 | 626.00 | 523.12 | 24,733 |
| 2021-12-10 | 631.60 | 633.00 | 630.32 | 632.00 | 528.13 | 22,799 |
| 2021-12-09 | 642.00 | 642.00 | 630.80 | 636.00 | 531.48 | 202 |
| 2021-12-08 | 628.00 | 652.00 | 628.00 | 640.00 | 534.82 | 461 |
| 2021-12-07 | 632.00 | 632.00 | 628.40 | 629.00 | 525.63 | 312 |
| 2021-12-06 | 622.00 | 640.00 | 622.00 | 630.00 | 526.46 | 20,361 |
| 2021-12-03 | 622.00 | 658.00 | 622.00 | 640.00 | 534.82 | 5,068 |
| 2021-12-02 | 640.00 | 656.20 | 634.00 | 647.00 | 540.67 | 8,669 |
| 2021-12-01 | 641.80 | 655.00 | 635.00 | 650.00 | 543.17 | 54,448 |
| 2021-11-30 | 620.00 | 658.00 | 620.00 | 645.00 | 539.00 | 174,526 |
| 2021-11-29 | 632.00 | 648.00 | 608.00 | 640.00 | 534.82 | 167,283 |
| 2021-11-26 | 618.00 | 625.00 | 600.00 | 624.00 | 521.45 | 14,675 |
| 2021-11-25 | 633.12 | 640.00 | 630.00 | 640.00 | 534.82 | 5,905 |
| 2021-11-24 | 636.00 | 650.00 | 632.00 | 646.00 | 539.83 | 60,120 |
| 2021-11-23 | 634.00 | 668.00 | 634.00 | 650.00 | 543.17 | 195,567 |
| 2021-11-22 | 640.00 | 660.00 | 634.52 | 652.00 | 544.85 | 4,121 |
| 2021-11-19 | 653.04 | 674.70 | 640.00 | 652.00 | 544.85 | 23,923 |
| 2021-11-18 | 652.00 | 661.20 | 646.00 | 659.00 | 550.70 | 12,160 |
| 2021-11-17 | 642.00 | 661.40 | 642.00 | 660.00 | 551.53 | 52,639 |
| 2021-11-16 | 670.00 | 670.00 | 653.44 | 660.00 | 551.53 | 72,494 |
| 2021-11-15 | 664.00 | 675.48 | 644.88 | 664.00 | 554.87 | 25,443 |
| 2021-11-12 | 654.08 | 678.00 | 650.00 | 664.00 | 554.87 | 5,161 |
| 2021-11-11 | 652.30 | 655.90 | 652.00 | 654.00 | 546.52 | 1,452 |
| 2021-11-10 | 640.00 | 663.20 | 634.41 | 659.00 | 550.70 | 23,238 |
| 2021-11-09 | 664.00 | 668.90 | 650.00 | 664.00 | 554.87 | 67,692 |
| 2021-11-08 | 672.00 | 680.00 | 650.00 | 665.00 | 555.71 | 52,887 |
| 2021-11-05 | 638.00 | 660.00 | 630.00 | 640.00 | 534.82 | 667,890 |
| 2021-11-04 | 640.00 | 648.00 | 627.32 | 640.00 | 534.82 | 10,318 |
| 2021-11-03 | 678.00 | 678.00 | 624.00 | 648.00 | 541.50 | 76,640 |
| 2021-11-02 | 632.00 | 659.00 | 632.00 | 655.00 | 547.35 | 3,326 |
| 2021-11-01 | 632.00 | 680.00 | 626.00 | 655.00 | 547.35 | 14,455 |
| 2021-10-29 | 632.00 | 666.20 | 632.00 | 662.00 | 553.20 | 59,091 |
| 2021-10-28 | 650.00 | 668.86 | 631.23 | 650.00 | 543.17 | 26,131 |
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.