Midwich Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 290.00 | 296.51 | 288.84 | 290.00 | 268.14 | 80,115 |
| 2024-11-27 | 287.00 | 297.00 | 283.00 | 291.00 | 269.07 | 176,988 |
| 2024-11-26 | 290.00 | 297.00 | 288.00 | 291.00 | 269.07 | 46,446 |
| 2024-11-25 | 281.00 | 294.00 | 279.00 | 288.00 | 266.30 | 286,978 |
| 2024-11-22 | 297.00 | 297.00 | 278.00 | 279.00 | 257.97 | 22,779 |
| 2024-11-21 | 280.00 | 286.20 | 278.00 | 278.00 | 257.05 | 49,297 |
| 2024-11-20 | 285.00 | 289.00 | 278.00 | 285.00 | 263.52 | 383,697 |
| 2024-11-19 | 282.00 | 295.00 | 280.00 | 282.00 | 260.75 | 610,508 |
| 2024-11-18 | 295.00 | 295.00 | 278.00 | 290.00 | 268.14 | 72,416 |
| 2024-11-15 | 271.00 | 293.00 | 271.00 | 290.00 | 268.14 | 480,784 |
| 2024-11-14 | 282.00 | 291.00 | 275.56 | 284.00 | 262.60 | 389,829 |
| 2024-11-13 | 286.00 | 290.00 | 282.00 | 282.00 | 260.75 | 1,192,802 |
| 2024-11-12 | 291.00 | 293.25 | 284.00 | 286.00 | 264.45 | 74,429 |
| 2024-11-11 | 280.00 | 294.00 | 270.00 | 293.00 | 270.92 | 382,781 |
| 2024-11-08 | 277.00 | 287.49 | 271.00 | 280.00 | 258.90 | 600,129 |
| 2024-11-07 | 292.00 | 293.92 | 272.00 | 284.00 | 262.60 | 291,393 |
| 2024-11-06 | 290.00 | 296.00 | 290.00 | 292.00 | 269.99 | 144,720 |
| 2024-11-05 | 295.00 | 304.00 | 290.00 | 290.00 | 268.14 | 176,632 |
| 2024-11-04 | 281.00 | 304.05 | 281.00 | 302.00 | 279.24 | 1,555,030 |
| 2024-11-01 | 281.00 | 300.00 | 281.00 | 292.00 | 269.99 | 73,207 |
| 2024-10-31 | 281.00 | 298.00 | 281.00 | 284.00 | 262.60 | 88,658 |
| 2024-10-30 | 279.00 | 306.00 | 279.00 | 301.00 | 278.32 | 688,289 |
| 2024-10-29 | 274.00 | 303.00 | 274.00 | 292.00 | 269.99 | 170,240 |
| 2024-10-28 | 255.00 | 299.00 | 255.00 | 288.00 | 266.30 | 195,094 |
| 2024-10-25 | 267.00 | 278.54 | 265.00 | 268.00 | 247.80 | 1,385,824 |
| 2024-10-24 | 265.00 | 274.00 | 265.00 | 268.00 | 247.80 | 89,077 |
| 2024-10-23 | 258.00 | 280.00 | 258.00 | 265.00 | 245.03 | 169,299 |
| 2024-10-22 | 271.00 | 271.00 | 254.00 | 263.00 | 243.18 | 266,509 |
| 2024-10-21 | 280.00 | 288.00 | 260.00 | 265.00 | 245.03 | 1,866,149 |
| 2024-10-18 | 320.00 | 327.00 | 318.00 | 320.00 | 295.88 | 118,548 |
| 2024-10-17 | 320.00 | 322.92 | 317.15 | 320.00 | 295.88 | 150,639 |
| 2024-10-16 | 324.00 | 325.00 | 318.30 | 319.00 | 294.96 | 219,276 |
| 2024-10-15 | 324.00 | 329.00 | 316.97 | 320.00 | 295.88 | 383,355 |
| 2024-10-14 | 325.00 | 325.00 | 317.00 | 320.00 | 295.88 | 178,137 |
| 2024-10-11 | 315.00 | 334.00 | 309.78 | 325.00 | 300.51 | 1,146,764 |
| 2024-10-10 | 322.00 | 322.00 | 311.00 | 312.00 | 288.49 | 130,513 |
| 2024-10-09 | 316.00 | 324.00 | 314.10 | 318.00 | 294.03 | 294,016 |
| 2024-10-08 | 317.00 | 318.00 | 308.00 | 315.00 | 291.26 | 279,275 |
| 2024-10-07 | 320.00 | 335.00 | 314.60 | 316.00 | 292.19 | 72,043 |
| 2024-10-04 | 310.00 | 320.00 | 306.00 | 316.00 | 292.19 | 122,265 |
| 2024-10-03 | 323.00 | 323.00 | 310.00 | 311.00 | 287.56 | 97,527 |
| 2024-10-02 | 324.00 | 324.00 | 317.00 | 317.00 | 293.11 | 1,481,984 |
| 2024-10-01 | 327.00 | 327.00 | 320.00 | 323.00 | 298.66 | 79,112 |
| 2024-09-30 | 324.00 | 327.15 | 318.00 | 322.00 | 297.73 | 182,532 |
| 2024-09-27 | 321.00 | 328.05 | 319.00 | 321.00 | 296.81 | 55,483 |
| 2024-09-26 | 324.00 | 325.00 | 320.00 | 322.00 | 297.73 | 192,449 |
| 2024-09-25 | 324.00 | 325.00 | 320.00 | 322.00 | 297.73 | 130,483 |
| 2024-09-24 | 323.00 | 324.48 | 320.00 | 322.00 | 297.73 | 810,180 |
| 2024-09-23 | 325.00 | 325.00 | 320.00 | 320.00 | 295.88 | 198,051 |
| 2024-09-20 | 324.00 | 324.00 | 320.00 | 320.00 | 295.88 | 158,209 |
| 2024-09-19 | 322.00 | 325.00 | 322.00 | 322.00 | 297.73 | 110,362 |
| 2024-09-18 | 323.00 | 324.00 | 318.00 | 320.00 | 295.88 | 834,988 |
| 2024-09-17 | 324.00 | 328.35 | 320.00 | 323.00 | 298.66 | 125,541 |
| 2024-09-16 | 321.00 | 325.00 | 314.97 | 322.00 | 297.73 | 203,098 |
| 2024-09-13 | 321.00 | 340.00 | 320.00 | 324.00 | 299.58 | 99,816 |
| 2024-09-12 | 320.00 | 325.00 | 317.00 | 320.00 | 295.88 | 114,809 |
| 2024-09-11 | 301.00 | 326.00 | 300.00 | 320.00 | 290.80 | 13,461,860 |
| 2024-09-10 | 305.00 | 319.00 | 301.11 | 302.00 | 274.44 | 150,384 |
| 2024-09-09 | 315.00 | 329.00 | 307.00 | 307.00 | 278.98 | 70,825 |
| 2024-09-06 | 325.00 | 325.00 | 311.00 | 311.00 | 282.62 | 112,097 |
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.