Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 206.00 | 209.00 | 200.00 | 205.00 | 196.47 | 213,147 |
| 2025-05-22 | 205.00 | 209.00 | 202.00 | 206.00 | 197.43 | 52,734 |
| 2025-05-21 | 200.00 | 216.00 | 200.00 | 213.00 | 196.95 | 155,607 |
| 2025-05-20 | 213.00 | 217.00 | 210.00 | 211.00 | 195.10 | 407,165 |
| 2025-05-19 | 212.00 | 217.00 | 206.00 | 210.00 | 194.17 | 63,583 |
| 2025-05-16 | 212.00 | 217.00 | 208.00 | 210.00 | 194.17 | 63,544 |
| 2025-05-15 | 215.00 | 225.00 | 207.00 | 210.00 | 194.17 | 425,880 |
| 2025-05-14 | 210.00 | 217.00 | 208.70 | 212.00 | 196.02 | 514,332 |
| 2025-05-13 | 175.00 | 219.00 | 164.51 | 214.00 | 197.87 | 704,964 |
| 2025-05-12 | 210.00 | 218.00 | 210.00 | 210.00 | 194.17 | 89,031 |
| 2025-05-09 | 207.00 | 210.00 | 206.00 | 209.00 | 193.25 | 236,071 |
| 2025-05-08 | 206.00 | 210.00 | 204.00 | 204.00 | 188.63 | 58,598 |
| 2025-05-07 | 200.00 | 209.00 | 198.00 | 205.00 | 189.55 | 1,710,822 |
| 2025-05-06 | 202.00 | 202.00 | 191.00 | 199.00 | 184.00 | 450,251 |
| 2025-05-02 | 193.00 | 201.00 | 190.04 | 199.00 | 184.00 | 116,332 |
| 2025-05-01 | 196.50 | 199.50 | 189.50 | 190.00 | 175.68 | 926,608 |
| 2025-04-30 | 195.00 | 199.50 | 190.80 | 197.50 | 182.62 | 83,545 |
| 2025-04-29 | 188.00 | 194.00 | 186.50 | 192.00 | 177.53 | 97,059 |
| 2025-04-28 | 184.50 | 187.50 | 181.10 | 184.50 | 170.60 | 1,847,807 |
| 2025-04-25 | 184.00 | 185.96 | 183.00 | 184.00 | 170.13 | 160,223 |
| 2025-04-24 | 185.00 | 185.00 | 180.00 | 183.00 | 169.21 | 670,862 |
| 2025-04-23 | 182.50 | 185.50 | 180.00 | 183.00 | 169.21 | 2,719,315 |
| 2025-04-22 | 180.50 | 187.50 | 177.50 | 181.00 | 167.36 | 915,796 |
| 2025-04-17 | 170.00 | 178.50 | 170.00 | 177.50 | 164.12 | 325,911 |
| 2025-04-16 | 179.50 | 184.75 | 175.00 | 175.00 | 161.81 | 599,248 |
| 2025-04-15 | 180.00 | 182.00 | 172.00 | 182.00 | 168.28 | 665,270 |
| 2025-04-14 | 181.50 | 186.00 | 177.65 | 179.50 | 165.97 | 132,751 |
| 2025-04-11 | 191.00 | 191.00 | 176.50 | 183.50 | 169.67 | 202,667 |
| 2025-04-10 | 185.00 | 193.00 | 176.50 | 179.00 | 165.51 | 199,482 |
| 2025-04-09 | 182.50 | 190.00 | 172.50 | 176.50 | 163.20 | 792,116 |
| 2025-04-08 | 187.00 | 193.33 | 184.50 | 187.00 | 172.91 | 1,056,684 |
| 2025-04-07 | 193.50 | 193.50 | 181.00 | 186.00 | 171.98 | 1,223,899 |
| 2025-04-04 | 197.50 | 204.99 | 193.00 | 195.50 | 180.77 | 941,750 |
| 2025-04-03 | 202.00 | 205.00 | 199.00 | 201.00 | 185.85 | 548,843 |
| 2025-04-02 | 201.00 | 212.00 | 201.00 | 205.00 | 189.55 | 653,469 |
| 2025-04-01 | 206.00 | 212.00 | 204.50 | 210.00 | 194.17 | 463,567 |
| 2025-03-31 | 214.00 | 214.00 | 202.00 | 206.00 | 190.48 | 171,700 |
| 2025-03-28 | 208.00 | 215.00 | 205.00 | 210.00 | 194.17 | 1,793,115 |
| 2025-03-27 | 208.00 | 210.00 | 205.00 | 205.00 | 189.55 | 921,881 |
| 2025-03-26 | 208.00 | 211.00 | 207.00 | 207.00 | 191.40 | 576,847 |
| 2025-03-25 | 206.00 | 210.00 | 204.00 | 206.00 | 190.48 | 834,428 |
| 2025-03-24 | 213.00 | 213.00 | 207.00 | 211.00 | 195.10 | 219,267 |
| 2025-03-21 | 215.00 | 226.48 | 213.00 | 213.00 | 196.95 | 335,388 |
| 2025-03-20 | 223.00 | 230.00 | 214.30 | 221.00 | 204.34 | 192,911 |
| 2025-03-19 | 231.00 | 242.00 | 221.00 | 225.00 | 208.04 | 358,577 |
| 2025-03-18 | 234.00 | 246.12 | 233.00 | 238.00 | 220.06 | 345,127 |
| 2025-03-17 | 236.00 | 240.00 | 227.00 | 227.00 | 209.89 | 177,081 |
| 2025-03-14 | 234.00 | 237.00 | 226.00 | 231.00 | 213.59 | 338,503 |
| 2025-03-13 | 234.00 | 238.99 | 231.00 | 234.00 | 216.37 | 666,779 |
| 2025-03-12 | 239.00 | 239.00 | 225.00 | 230.00 | 212.67 | 118,027 |
| 2025-03-11 | 240.00 | 240.00 | 225.00 | 228.00 | 210.82 | 97,048 |
| 2025-03-10 | 244.00 | 247.60 | 231.00 | 232.00 | 214.52 | 104,154 |
| 2025-03-07 | 240.00 | 247.56 | 237.00 | 243.00 | 224.69 | 134,451 |
| 2025-03-06 | 239.00 | 249.00 | 232.54 | 240.00 | 221.91 | 641,724 |
| 2025-03-05 | 235.00 | 239.00 | 226.00 | 231.00 | 213.59 | 203,364 |
| 2025-03-04 | 236.00 | 241.00 | 229.55 | 231.00 | 213.59 | 57,656 |
| 2025-03-03 | 243.00 | 255.00 | 237.00 | 238.00 | 220.06 | 174,756 |
| 2025-02-28 | 252.00 | 259.00 | 242.00 | 242.00 | 223.76 | 199,158 |
| 2025-02-27 | 255.00 | 259.00 | 245.43 | 252.00 | 233.01 | 121,599 |
| 2025-02-26 | 260.00 | 263.50 | 248.00 | 250.00 | 231.16 | 101,928 |
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.