Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 214.00 | 215.00 | 204.00 | 210.00 | 203.11 | 127,262 |
| 2026-02-05 | 196.50 | 213.00 | 196.50 | 213.00 | 206.01 | 83,470 |
| 2026-02-04 | 195.00 | 204.00 | 195.00 | 201.00 | 194.40 | 29,119 |
| 2026-02-03 | 198.50 | 199.82 | 192.10 | 194.00 | 187.63 | 1,604,322 |
| 2026-02-02 | 194.50 | 200.00 | 194.00 | 198.00 | 191.50 | 157,248 |
| 2026-01-30 | 198.00 | 201.00 | 191.50 | 195.00 | 188.60 | 127,219 |
| 2026-01-29 | 190.00 | 198.00 | 180.50 | 191.00 | 184.73 | 38,994 |
| 2026-01-28 | 178.00 | 192.00 | 176.00 | 192.00 | 185.70 | 1,767,460 |
| 2026-01-27 | 178.50 | 184.50 | 178.50 | 179.50 | 173.61 | 29,306 |
| 2026-01-26 | 185.50 | 190.00 | 172.50 | 180.50 | 174.58 | 67,651 |
| 2026-01-23 | 183.50 | 187.50 | 180.00 | 187.50 | 181.35 | 35,278 |
| 2026-01-22 | 185.50 | 185.50 | 178.00 | 181.00 | 175.06 | 192,616 |
| 2026-01-21 | 184.50 | 185.50 | 176.31 | 185.00 | 178.93 | 33,331 |
| 2026-01-20 | 182.00 | 189.50 | 177.00 | 180.00 | 174.09 | 136,843 |
| 2026-01-19 | 180.50 | 189.50 | 178.00 | 180.50 | 174.58 | 236,148 |
| 2026-01-16 | 185.50 | 189.50 | 182.00 | 188.00 | 181.83 | 41,496 |
| 2026-01-15 | 195.50 | 196.50 | 182.00 | 182.00 | 176.03 | 345,918 |
| 2026-01-14 | 178.00 | 197.00 | 178.00 | 197.00 | 190.53 | 92,179 |
| 2026-01-13 | 178.00 | 181.00 | 176.00 | 178.00 | 172.16 | 1,544,314 |
| 2026-01-12 | 184.50 | 184.50 | 178.45 | 181.00 | 175.06 | 60,816 |
| 2026-01-09 | 180.50 | 184.50 | 176.00 | 181.00 | 175.06 | 30,973 |
| 2026-01-08 | 175.50 | 187.00 | 175.50 | 184.50 | 178.44 | 38,789 |
| 2026-01-07 | 182.50 | 188.03 | 179.00 | 181.00 | 175.06 | 50,358 |
| 2026-01-06 | 188.50 | 188.50 | 180.00 | 183.50 | 177.48 | 38,759 |
| 2026-01-05 | 189.00 | 189.00 | 177.95 | 181.00 | 175.06 | 33,184 |
| 2026-01-02 | 182.00 | 189.00 | 179.50 | 184.00 | 177.96 | 14,947 |
| 2025-12-31 | 181.50 | 188.97 | 180.50 | 186.00 | 179.89 | 26,112 |
| 2025-12-30 | 185.00 | 189.00 | 180.00 | 185.50 | 179.41 | 67,318 |
| 2025-12-29 | 185.00 | 189.00 | 179.00 | 182.00 | 176.03 | 31,872 |
| 2025-12-24 | 181.50 | 181.70 | 180.00 | 181.50 | 175.54 | 10,117 |
| 2025-12-23 | 178.50 | 185.04 | 178.00 | 181.00 | 175.06 | 69,891 |
| 2025-12-22 | 185.00 | 192.00 | 179.50 | 179.50 | 173.61 | 84,712 |
| 2025-12-19 | 184.00 | 191.00 | 181.00 | 187.50 | 181.35 | 68,563 |
| 2025-12-18 | 185.50 | 188.50 | 184.00 | 184.00 | 177.96 | 19,316 |
| 2025-12-17 | 186.50 | 191.20 | 180.50 | 188.00 | 181.83 | 48,762 |
| 2025-12-16 | 185.50 | 193.00 | 185.50 | 186.00 | 179.89 | 87,656 |
| 2025-12-15 | 185.00 | 190.00 | 181.40 | 190.00 | 183.76 | 33,830 |
| 2025-12-12 | 184.50 | 185.00 | 180.00 | 185.00 | 178.93 | 21,949 |
| 2025-12-11 | 184.50 | 185.00 | 178.00 | 185.00 | 178.93 | 253,814 |
| 2025-12-10 | 181.50 | 184.50 | 177.50 | 184.00 | 177.96 | 44,540 |
| 2025-12-09 | 178.00 | 182.86 | 177.50 | 178.50 | 172.64 | 17,912 |
| 2025-12-08 | 178.00 | 185.00 | 171.50 | 178.50 | 172.64 | 24,990 |
| 2025-12-05 | 180.00 | 183.00 | 179.00 | 180.00 | 174.09 | 58,658 |
| 2025-12-04 | 177.50 | 181.50 | 176.00 | 178.50 | 172.64 | 29,330 |
| 2025-12-03 | 175.00 | 181.00 | 172.50 | 177.00 | 171.19 | 72,354 |
| 2025-12-02 | 180.00 | 181.00 | 172.12 | 176.00 | 170.22 | 72,844 |
| 2025-12-01 | 172.00 | 175.50 | 162.48 | 174.00 | 168.29 | 113,351 |
| 2025-11-28 | 159.50 | 172.50 | 159.50 | 172.50 | 166.84 | 287,199 |
| 2025-11-27 | 164.50 | 164.50 | 159.00 | 160.00 | 154.75 | 62,317 |
| 2025-11-26 | 159.00 | 165.00 | 155.50 | 165.00 | 159.58 | 136,201 |
| 2025-11-25 | 160.50 | 167.50 | 156.80 | 159.50 | 154.26 | 68,547 |
| 2025-11-24 | 155.50 | 166.50 | 155.50 | 162.50 | 157.17 | 48,868 |
| 2025-11-21 | 155.00 | 165.00 | 155.00 | 165.00 | 159.58 | 169,289 |
| 2025-11-20 | 164.50 | 164.50 | 155.50 | 160.50 | 155.23 | 61,230 |
| 2025-11-19 | 159.00 | 159.00 | 155.00 | 156.00 | 150.88 | 108,296 |
| 2025-11-18 | 155.50 | 160.35 | 153.00 | 156.50 | 151.36 | 41,423 |
| 2025-11-17 | 155.00 | 162.00 | 155.00 | 157.00 | 151.85 | 150,906 |
| 2025-11-14 | 161.50 | 163.00 | 155.50 | 159.00 | 153.78 | 80,565 |
| 2025-11-13 | 162.00 | 166.50 | 160.00 | 162.00 | 156.68 | 56,724 |
| 2025-11-12 | 155.50 | 168.50 | 155.50 | 163.50 | 158.13 | 56,360 |
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.