Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 257.00 | 265.00 | 252.72 | 261.00 | 241.33 | 77,810 |
| 2025-02-24 | 262.00 | 265.00 | 255.00 | 256.00 | 236.71 | 72,167 |
| 2025-02-21 | 259.00 | 263.00 | 253.72 | 262.00 | 242.26 | 127,983 |
| 2025-02-20 | 251.00 | 255.25 | 249.20 | 254.00 | 234.86 | 130,657 |
| 2025-02-19 | 255.00 | 257.00 | 242.00 | 248.00 | 229.31 | 87,297 |
| 2025-02-18 | 265.00 | 265.50 | 252.00 | 254.00 | 234.86 | 50,212 |
| 2025-02-17 | 275.00 | 278.00 | 261.00 | 261.00 | 241.33 | 139,826 |
| 2025-02-14 | 258.00 | 283.00 | 253.61 | 278.00 | 257.05 | 850,431 |
| 2025-02-13 | 257.00 | 261.00 | 251.00 | 258.00 | 238.56 | 492,106 |
| 2025-02-12 | 254.00 | 255.39 | 252.00 | 254.00 | 234.86 | 158,171 |
| 2025-02-11 | 257.00 | 259.00 | 253.00 | 254.00 | 234.86 | 164,262 |
| 2025-02-10 | 254.00 | 262.00 | 251.00 | 255.00 | 235.78 | 246,853 |
| 2025-02-07 | 258.00 | 261.49 | 252.00 | 255.00 | 235.78 | 173,806 |
| 2025-02-06 | 260.00 | 262.00 | 257.00 | 257.00 | 237.63 | 200,598 |
| 2025-02-05 | 259.00 | 260.00 | 255.31 | 259.00 | 239.48 | 63,018 |
| 2025-02-04 | 260.00 | 261.00 | 257.00 | 259.00 | 239.48 | 168,430 |
| 2025-02-03 | 266.00 | 267.00 | 255.00 | 258.00 | 238.56 | 238,832 |
| 2025-01-31 | 265.00 | 269.00 | 263.00 | 266.00 | 245.95 | 116,891 |
| 2025-01-30 | 266.00 | 267.00 | 263.54 | 266.00 | 245.95 | 427,793 |
| 2025-01-29 | 266.00 | 270.00 | 262.00 | 265.00 | 245.03 | 844,203 |
| 2025-01-28 | 269.00 | 272.00 | 266.60 | 268.00 | 247.80 | 134,486 |
| 2025-01-27 | 270.00 | 274.80 | 267.00 | 269.00 | 248.73 | 486,002 |
| 2025-01-24 | 277.00 | 277.00 | 273.00 | 273.00 | 252.43 | 345,568 |
| 2025-01-23 | 277.00 | 284.00 | 273.00 | 274.00 | 253.35 | 313,761 |
| 2025-01-22 | 282.00 | 282.00 | 276.00 | 278.00 | 257.05 | 587,918 |
| 2025-01-21 | 281.00 | 285.00 | 277.04 | 280.00 | 258.90 | 77,983 |
| 2025-01-20 | 286.00 | 290.00 | 266.00 | 281.00 | 259.82 | 253,089 |
| 2025-01-17 | 278.00 | 290.00 | 277.10 | 287.00 | 265.37 | 63,526 |
| 2025-01-16 | 273.00 | 287.00 | 272.00 | 277.00 | 256.12 | 29,795 |
| 2025-01-15 | 273.00 | 288.98 | 273.00 | 282.00 | 260.75 | 72,056 |
| 2025-01-14 | 280.00 | 291.00 | 272.00 | 274.00 | 253.35 | 41,342 |
| 2025-01-13 | 275.00 | 284.00 | 275.00 | 280.00 | 258.90 | 42,345 |
| 2025-01-10 | 285.00 | 288.60 | 280.00 | 281.00 | 259.82 | 98,504 |
| 2025-01-09 | 282.00 | 299.00 | 280.12 | 284.00 | 262.60 | 309,780 |
| 2025-01-08 | 281.00 | 288.54 | 281.00 | 282.00 | 260.75 | 297,757 |
| 2025-01-07 | 282.00 | 288.96 | 281.26 | 284.00 | 262.60 | 90,080 |
| 2025-01-06 | 297.00 | 297.00 | 283.00 | 285.00 | 263.52 | 44,334 |
| 2025-01-03 | 291.00 | 294.00 | 283.00 | 285.00 | 263.52 | 88,910 |
| 2025-01-02 | 291.00 | 299.00 | 287.00 | 287.00 | 265.37 | 124,270 |
| 2024-12-31 | 293.00 | 300.00 | 288.00 | 292.00 | 269.99 | 19,147 |
| 2024-12-30 | 295.00 | 297.00 | 287.00 | 292.00 | 269.99 | 8,532 |
| 2024-12-27 | 295.00 | 296.00 | 280.66 | 296.00 | 273.69 | 100,932 |
| 2024-12-24 | 295.00 | 295.00 | 277.00 | 287.00 | 265.37 | 60,485 |
| 2024-12-23 | 290.00 | 290.00 | 277.14 | 282.00 | 260.75 | 15,486 |
| 2024-12-20 | 280.00 | 294.00 | 278.00 | 286.00 | 264.45 | 120,632 |
| 2024-12-19 | 285.00 | 285.00 | 282.44 | 285.00 | 263.52 | 307,693 |
| 2024-12-18 | 283.00 | 290.00 | 282.00 | 287.00 | 265.37 | 64,824 |
| 2024-12-17 | 294.00 | 294.00 | 278.00 | 284.00 | 262.60 | 71,304 |
| 2024-12-16 | 286.00 | 294.00 | 281.00 | 282.00 | 260.75 | 28,994 |
| 2024-12-13 | 284.00 | 293.00 | 279.00 | 280.00 | 258.90 | 25,060 |
| 2024-12-12 | 286.00 | 293.00 | 282.00 | 282.00 | 260.75 | 93,853 |
| 2024-12-11 | 282.00 | 287.00 | 280.00 | 286.00 | 264.45 | 63,447 |
| 2024-12-10 | 283.00 | 287.00 | 280.00 | 283.00 | 261.67 | 77,876 |
| 2024-12-09 | 284.00 | 288.01 | 280.68 | 284.00 | 262.60 | 398,744 |
| 2024-12-06 | 284.00 | 284.00 | 280.00 | 281.00 | 259.82 | 135,763 |
| 2024-12-05 | 278.00 | 283.00 | 278.00 | 279.00 | 257.97 | 46,829 |
| 2024-12-04 | 272.00 | 281.00 | 270.00 | 278.00 | 257.05 | 133,292 |
| 2024-12-03 | 281.00 | 282.00 | 273.00 | 273.00 | 252.43 | 173,853 |
| 2024-12-02 | 284.00 | 297.00 | 276.00 | 276.00 | 255.20 | 48,105 |
| 2024-11-29 | 290.00 | 293.00 | 286.00 | 287.00 | 265.37 | 240,391 |
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.