Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 238.00 | 238.00 | 229.00 | 233.00 | 223.30 | 97,745 |
| 2025-08-15 | 232.00 | 232.00 | 227.00 | 229.00 | 219.47 | 26,103 |
| 2025-08-14 | 230.00 | 232.00 | 227.00 | 228.00 | 218.51 | 232,281 |
| 2025-08-13 | 228.00 | 233.00 | 227.00 | 229.00 | 219.47 | 182,329 |
| 2025-08-12 | 231.00 | 235.00 | 228.00 | 230.00 | 220.43 | 353,109 |
| 2025-08-11 | 229.00 | 230.00 | 223.41 | 230.00 | 220.43 | 46,525 |
| 2025-08-08 | 216.00 | 225.00 | 216.00 | 225.00 | 215.64 | 32,216 |
| 2025-08-07 | 225.00 | 225.00 | 218.00 | 225.00 | 215.64 | 34,051 |
| 2025-08-06 | 228.00 | 228.00 | 219.00 | 225.00 | 215.64 | 47,716 |
| 2025-08-05 | 223.00 | 229.00 | 216.00 | 228.00 | 218.51 | 70,330 |
| 2025-08-04 | 221.00 | 234.00 | 214.00 | 220.00 | 210.84 | 66,975 |
| 2025-08-01 | 232.00 | 238.00 | 223.00 | 223.00 | 213.72 | 69,206 |
| 2025-07-31 | 233.00 | 233.00 | 225.00 | 229.00 | 219.47 | 35,480 |
| 2025-07-30 | 230.00 | 232.00 | 221.00 | 231.00 | 221.39 | 39,387 |
| 2025-07-29 | 230.00 | 238.00 | 226.00 | 227.00 | 217.55 | 88,861 |
| 2025-07-28 | 245.00 | 250.00 | 230.00 | 231.00 | 221.39 | 34,008 |
| 2025-07-25 | 218.00 | 244.00 | 216.00 | 240.00 | 230.01 | 112,400 |
| 2025-07-24 | 216.00 | 218.00 | 205.00 | 218.00 | 208.93 | 660,007 |
| 2025-07-23 | 215.00 | 220.00 | 211.00 | 218.00 | 208.93 | 24,849 |
| 2025-07-22 | 210.00 | 216.00 | 208.00 | 216.00 | 207.01 | 107,692 |
| 2025-07-21 | 207.00 | 218.00 | 198.29 | 218.00 | 208.93 | 120,920 |
| 2025-07-18 | 197.00 | 207.00 | 196.00 | 207.00 | 198.39 | 51,101 |
| 2025-07-17 | 200.00 | 207.00 | 198.50 | 207.00 | 198.39 | 37,581 |
| 2025-07-16 | 199.50 | 207.00 | 198.89 | 202.00 | 193.59 | 27,458 |
| 2025-07-15 | 208.00 | 209.00 | 200.36 | 205.00 | 196.47 | 30,409 |
| 2025-07-14 | 210.00 | 210.00 | 198.00 | 204.00 | 195.51 | 864,844 |
| 2025-07-11 | 201.00 | 209.00 | 198.00 | 200.00 | 191.68 | 41,433 |
| 2025-07-10 | 199.00 | 203.00 | 196.89 | 203.00 | 194.55 | 21,689 |
| 2025-07-09 | 207.00 | 218.00 | 199.05 | 199.50 | 191.20 | 65,487 |
| 2025-07-08 | 213.00 | 224.00 | 206.00 | 206.00 | 197.43 | 88,012 |
| 2025-07-07 | 218.00 | 230.00 | 212.00 | 212.00 | 203.18 | 94,036 |
| 2025-07-04 | 225.00 | 225.00 | 217.00 | 225.00 | 215.64 | 108,709 |
| 2025-07-03 | 223.00 | 225.00 | 219.00 | 219.00 | 209.89 | 33,259 |
| 2025-07-02 | 216.00 | 229.00 | 205.00 | 226.00 | 216.59 | 259,825 |
| 2025-07-01 | 206.00 | 215.00 | 206.00 | 214.00 | 205.09 | 258,772 |
| 2025-06-30 | 212.00 | 219.00 | 207.00 | 211.00 | 202.22 | 64,598 |
| 2025-06-27 | 208.00 | 221.00 | 203.57 | 215.00 | 206.05 | 95,303 |
| 2025-06-26 | 203.00 | 210.00 | 200.00 | 210.00 | 201.26 | 119,388 |
| 2025-06-25 | 205.00 | 207.00 | 201.00 | 204.00 | 195.51 | 69,403 |
| 2025-06-24 | 203.00 | 208.94 | 202.00 | 205.00 | 196.47 | 52,315 |
| 2025-06-23 | 203.00 | 210.00 | 201.00 | 204.00 | 195.51 | 86,595 |
| 2025-06-20 | 212.00 | 212.00 | 203.48 | 204.00 | 195.51 | 32,108 |
| 2025-06-19 | 212.00 | 212.00 | 205.00 | 207.00 | 198.39 | 33,053 |
| 2025-06-18 | 210.00 | 210.00 | 203.00 | 208.00 | 199.34 | 47,449 |
| 2025-06-17 | 210.00 | 210.00 | 205.35 | 207.00 | 198.39 | 71,054 |
| 2025-06-16 | 212.00 | 212.00 | 204.00 | 205.00 | 196.47 | 93,485 |
| 2025-06-13 | 212.00 | 212.00 | 202.00 | 206.00 | 197.43 | 56,876 |
| 2025-06-12 | 212.00 | 212.00 | 202.00 | 207.00 | 198.39 | 43,220 |
| 2025-06-11 | 212.00 | 212.00 | 203.48 | 205.00 | 196.47 | 75,973 |
| 2025-06-10 | 213.00 | 213.00 | 202.54 | 210.00 | 201.26 | 64,552 |
| 2025-06-09 | 213.00 | 213.00 | 201.65 | 205.00 | 196.47 | 161,892 |
| 2025-06-06 | 213.00 | 213.00 | 202.00 | 206.00 | 197.43 | 71,975 |
| 2025-06-05 | 207.00 | 208.00 | 202.00 | 202.00 | 193.59 | 104,511 |
| 2025-06-04 | 210.00 | 210.00 | 202.00 | 207.00 | 198.39 | 97,456 |
| 2025-06-03 | 210.00 | 210.00 | 200.00 | 203.00 | 194.55 | 260,498 |
| 2025-06-02 | 204.00 | 213.00 | 200.00 | 204.00 | 195.51 | 74,107 |
| 2025-05-30 | 205.00 | 211.00 | 205.00 | 205.00 | 196.47 | 156,312 |
| 2025-05-29 | 207.00 | 209.00 | 204.00 | 205.00 | 196.47 | 63,843 |
| 2025-05-28 | 208.00 | 212.00 | 204.15 | 205.00 | 196.47 | 1,853,252 |
| 2025-05-27 | 208.00 | 213.00 | 203.00 | 207.00 | 198.39 | 47,030 |
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.