Midwich Group PLC historical data

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

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

← NewerPage 4 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.