Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 167.00 | 172.50 | 158.00 | 161.50 | 156.20 | 138,115 |
| 2025-11-10 | 165.00 | 171.49 | 157.00 | 157.00 | 151.85 | 72,907 |
| 2025-11-07 | 163.00 | 173.50 | 163.00 | 163.50 | 158.13 | 73,224 |
| 2025-11-06 | 170.00 | 171.50 | 162.83 | 165.50 | 160.07 | 73,268 |
| 2025-11-05 | 171.00 | 174.50 | 168.00 | 169.50 | 163.94 | 70,379 |
| 2025-11-04 | 171.50 | 175.00 | 168.00 | 171.00 | 165.39 | 61,353 |
| 2025-11-03 | 172.00 | 181.00 | 167.50 | 170.00 | 164.42 | 120,479 |
| 2025-10-31 | 175.50 | 180.00 | 172.00 | 172.00 | 166.35 | 67,684 |
| 2025-10-30 | 178.50 | 190.50 | 175.00 | 175.50 | 169.74 | 87,267 |
| 2025-10-29 | 178.00 | 185.00 | 178.00 | 179.00 | 173.12 | 53,393 |
| 2025-10-28 | 183.00 | 188.00 | 177.50 | 180.00 | 174.09 | 70,456 |
| 2025-10-27 | 187.50 | 190.50 | 184.50 | 184.50 | 178.44 | 99,120 |
| 2025-10-24 | 183.00 | 189.50 | 183.00 | 187.50 | 181.35 | 48,486 |
| 2025-10-23 | 182.50 | 185.50 | 182.00 | 185.00 | 178.93 | 80,109 |
| 2025-10-22 | 183.00 | 190.00 | 182.00 | 182.00 | 176.03 | 242,767 |
| 2025-10-21 | 180.00 | 188.00 | 180.00 | 187.50 | 181.35 | 286,166 |
| 2025-10-20 | 180.00 | 190.00 | 180.00 | 182.00 | 176.03 | 51,169 |
| 2025-10-17 | 180.00 | 185.00 | 180.00 | 182.00 | 176.03 | 341,457 |
| 2025-10-16 | 184.50 | 190.00 | 181.00 | 181.00 | 175.06 | 75,983 |
| 2025-10-15 | 181.50 | 189.50 | 180.00 | 181.50 | 175.54 | 113,956 |
| 2025-10-14 | 184.00 | 186.00 | 180.00 | 184.50 | 178.44 | 42,698 |
| 2025-10-13 | 180.00 | 191.50 | 177.50 | 182.50 | 176.51 | 48,833 |
| 2025-10-10 | 183.00 | 192.00 | 180.00 | 181.50 | 175.54 | 108,057 |
| 2025-10-09 | 186.50 | 187.50 | 182.50 | 183.00 | 176.99 | 16,821 |
| 2025-10-08 | 184.50 | 192.00 | 181.22 | 185.00 | 178.93 | 54,698 |
| 2025-10-07 | 187.50 | 192.00 | 181.50 | 181.50 | 175.54 | 40,981 |
| 2025-10-06 | 197.00 | 197.00 | 185.00 | 185.00 | 178.93 | 994,807 |
| 2025-10-03 | 192.50 | 195.00 | 188.00 | 190.00 | 183.76 | 305,927 |
| 2025-10-02 | 187.00 | 195.00 | 185.50 | 187.50 | 181.35 | 253,252 |
| 2025-10-01 | 183.00 | 187.50 | 181.60 | 185.00 | 178.93 | 64,023 |
| 2025-09-30 | 183.00 | 187.50 | 181.00 | 182.50 | 176.51 | 46,852 |
| 2025-09-29 | 185.00 | 194.50 | 181.00 | 181.50 | 175.54 | 50,714 |
| 2025-09-26 | 189.50 | 189.50 | 185.00 | 185.00 | 178.93 | 303,864 |
| 2025-09-25 | 190.00 | 190.00 | 184.00 | 186.00 | 179.89 | 152,417 |
| 2025-09-24 | 187.50 | 193.00 | 185.50 | 187.50 | 181.35 | 102,027 |
| 2025-09-23 | 190.50 | 192.00 | 185.00 | 186.00 | 179.89 | 3,837,009 |
| 2025-09-22 | 185.50 | 189.00 | 179.00 | 185.00 | 178.93 | 41,493 |
| 2025-09-19 | 183.00 | 193.00 | 183.00 | 185.50 | 179.41 | 625,847 |
| 2025-09-18 | 185.50 | 193.00 | 183.50 | 187.50 | 181.35 | 98,338 |
| 2025-09-17 | 185.00 | 191.00 | 180.00 | 186.00 | 179.89 | 280,926 |
| 2025-09-16 | 181.50 | 192.00 | 180.00 | 185.00 | 178.93 | 718,148 |
| 2025-09-15 | 185.50 | 190.50 | 179.50 | 181.00 | 175.06 | 313,990 |
| 2025-09-12 | 183.00 | 189.99 | 176.75 | 179.00 | 173.12 | 201,635 |
| 2025-09-11 | 190.00 | 192.99 | 176.00 | 182.50 | 176.51 | 182,461 |
| 2025-09-10 | 193.50 | 208.00 | 192.00 | 192.50 | 184.49 | 52,010 |
| 2025-09-09 | 192.00 | 207.00 | 192.00 | 195.50 | 187.36 | 38,842 |
| 2025-09-08 | 204.00 | 219.00 | 193.00 | 202.00 | 193.59 | 61,998 |
| 2025-09-05 | 217.00 | 225.00 | 201.96 | 219.00 | 209.89 | 95,253 |
| 2025-09-04 | 211.00 | 216.00 | 208.00 | 208.00 | 199.34 | 31,926 |
| 2025-09-03 | 222.00 | 222.00 | 213.00 | 213.00 | 204.14 | 49,321 |
| 2025-09-02 | 224.00 | 224.00 | 217.00 | 217.00 | 207.97 | 78,045 |
| 2025-09-01 | 222.00 | 230.00 | 219.00 | 223.00 | 213.72 | 41,136 |
| 2025-08-29 | 226.00 | 234.00 | 220.30 | 224.00 | 214.68 | 22,406 |
| 2025-08-28 | 229.00 | 229.00 | 220.00 | 220.00 | 210.84 | 258,196 |
| 2025-08-27 | 234.00 | 234.00 | 224.00 | 229.00 | 219.47 | 44,180 |
| 2025-08-26 | 226.00 | 230.00 | 223.00 | 228.00 | 218.51 | 102,224 |
| 2025-08-22 | 230.00 | 230.00 | 221.00 | 226.00 | 216.59 | 161,267 |
| 2025-08-21 | 240.00 | 240.00 | 230.00 | 230.00 | 220.43 | 54,206 |
| 2025-08-20 | 238.00 | 239.00 | 230.54 | 238.00 | 228.10 | 63,334 |
| 2025-08-19 | 237.00 | 237.00 | 230.00 | 232.00 | 222.35 | 102,759 |
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.