Midwich Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	138.00	143.60	135.81	138.60	134.05	151,074
2026-05-05	146.00	152.80	136.80	136.80	132.31	180,293
2026-05-01	143.20	145.80	141.20	143.00	138.31	52,072
2026-04-30	148.00	148.00	140.40	143.20	138.50	72,245
2026-04-29	144.20	146.86	140.00	142.00	137.34	63,831
2026-04-28	145.00	145.00	141.81	144.40	139.66	137,399
2026-04-27	146.20	148.11	140.67	144.80	140.05	784,326
2026-04-24	148.20	151.00	145.40	146.20	141.40	140,786
2026-04-23	156.80	159.60	148.20	152.00	147.01	828,295
2026-04-22	155.60	158.00	155.60	156.60	151.46	24,237
2026-04-21	157.00	157.00	151.60	155.80	150.69	115,597
2026-04-20	164.00	164.00	155.40	155.40	150.30	288,589
2026-04-17	164.00	164.00	155.00	161.00	155.72	350,589
2026-04-16	170.00	178.20	163.20	163.20	157.84	55,832
2026-04-15	162.20	168.20	162.00	164.00	158.62	70,692
2026-04-14	165.00	167.76	164.04	166.40	160.94	86,725
2026-04-13	162.00	163.40	162.00	162.00	156.68	112,541
2026-04-10	163.00	168.00	162.00	162.00	156.68	118,849
2026-04-09	160.00	167.80	160.00	162.80	157.46	147,486
2026-04-08	155.00	162.60	153.66	158.40	153.20	124,147
2026-04-07	160.00	160.00	147.00	151.40	146.43	385,260
2026-04-02	155.50	160.32	150.00	154.00	148.95	163,596
2026-04-01	155.00	162.94	150.00	155.00	149.91	209,603
2026-03-31	159.50	159.50	150.50	157.00	151.85	605,495
2026-03-30	159.00	169.00	149.00	150.50	145.56	414,204
2026-03-27	168.00	172.00	159.75	165.50	160.07	348,585
2026-03-26	176.50	180.00	167.08	174.00	168.29	295,824
2026-03-25	170.00	177.50	169.00	171.00	165.39	560,670
2026-03-24	156.00	169.50	154.11	164.00	158.62	1,493,508
2026-03-23	155.00	159.50	148.00	158.00	152.81	199,291
2026-03-20	169.00	169.00	155.00	156.00	150.88	267,592
2026-03-19	160.00	163.81	156.50	160.00	154.75	215,485
2026-03-18	168.00	168.00	158.50	161.00	155.72	2,606,050
2026-03-17	163.00	167.00	157.33	164.00	158.62	1,823,085
2026-03-16	162.00	167.00	157.05	158.00	152.81	520,464
2026-03-13	172.00	173.50	160.00	160.00	154.75	378,430
2026-03-12	179.50	182.50	173.50	173.50	167.81	65,272
2026-03-11	180.50	185.00	177.00	177.00	171.19	126,596
2026-03-10	185.50	190.00	180.50	184.50	178.44	246,402
2026-03-09	180.50	190.00	180.00	184.00	177.96	33,612
2026-03-06	185.50	189.50	183.50	189.50	183.28	148,394
2026-03-05	196.00	196.00	182.50	185.00	178.93	561,459
2026-03-04	190.00	195.14	186.23	191.50	185.21	63,844
2026-03-03	200.00	200.00	184.50	185.00	178.93	148,443
2026-03-02	218.00	222.00	200.00	200.00	193.44	82,018
2026-02-27	212.00	225.00	212.00	215.00	207.94	47,552
2026-02-26	214.00	226.00	212.00	212.00	205.04	76,029
2026-02-25	217.00	223.00	213.00	218.00	210.84	103,156
2026-02-24	226.00	226.00	214.00	222.00	214.71	59,324
2026-02-23	226.00	226.00	213.00	218.00	210.84	59,866
2026-02-20	218.00	224.00	217.00	224.00	216.65	48,118
2026-02-19	220.00	221.00	215.00	217.00	209.88	87,024
2026-02-18	220.00	222.85	213.70	221.00	213.75	74,345
2026-02-17	220.00	220.00	214.00	220.00	212.78	78,785
2026-02-16	210.00	220.00	210.00	220.00	212.78	201,128
2026-02-13	214.00	215.00	207.71	210.00	203.11	598,948
2026-02-12	210.00	213.00	206.00	210.00	203.11	344,614
2026-02-11	215.00	215.00	204.00	206.00	199.24	548,715
2026-02-10	207.00	211.00	194.50	208.00	201.17	275,456
2026-02-09	211.00	211.50	198.00	204.00	197.30	70,986

← NewerPage 3 of 22 · 1,262 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.