M.T.I Wireless Edge Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	43.000	43.640	40.000	41.000	37.311	219,980
2024-09-03	42.000	43.075	41.133	42.500	38.676	289,564
2024-09-02	41.500	43.400	40.000	42.000	38.221	110,317
2024-08-30	39.500	40.000	39.465	40.000	36.401	60,912
2024-08-29	39.850	39.850	39.156	39.500	35.946	59,422
2024-08-28	40.000	40.445	39.000	40.000	36.401	164,375
2024-08-27	40.000	40.000	39.000	40.000	36.401	27,966
2024-08-23	40.000	40.900	39.000	40.000	36.401	46,405
2024-08-22	40.000	41.000	39.400	40.000	36.401	100,543
2024-08-21	38.000	40.750	37.550	40.000	36.401	266,877
2024-08-20	37.000	37.800	36.530	37.000	33.671	24,214
2024-08-19	37.000	37.740	36.000	37.000	33.671	5,936
2024-08-16	37.000	37.800	36.000	37.000	33.671	78,653
2024-08-15	35.500	37.100	35.000	37.000	33.671	94,903
2024-08-14	35.500	36.000	35.000	36.000	32.761	4,342
2024-08-13	35.500	36.000	35.000	36.000	32.761	1,834
2024-08-12	36.000	36.090	34.500	36.000	32.761	38,233
2024-08-09	37.000	37.000	35.000	36.000	32.761	66,642
2024-08-08	37.000	37.000	36.165	37.000	33.671	30,139
2024-08-07	37.500	37.500	36.300	37.500	34.126	41,323
2024-08-06	37.800	37.800	36.000	37.500	34.126	23,654
2024-08-05	38.000	38.400	35.450	38.000	34.581	85,296
2024-08-02	38.500	39.000	38.150	38.500	35.036	67,592
2024-08-01	38.500	39.000	38.000	38.500	35.036	68,039
2024-07-31	38.500	38.800	38.000	38.500	35.036	7,700
2024-07-30	38.500	39.000	38.100	38.500	35.036	94,890
2024-07-29	38.500	38.900	38.150	38.500	35.036	34,892
2024-07-26	39.700	39.700	38.265	38.500	35.036	40,364
2024-07-25	41.500	41.560	40.000	40.000	36.401	132,637
2024-07-24	41.000	42.000	41.000	41.000	37.311	52,348
2024-07-23	40.500	41.506	40.000	41.000	37.311	23,180
2024-07-22	39.500	40.800	38.540	40.000	36.401	157,590
2024-07-19	38.500	40.000	38.000	40.000	36.401	101,564
2024-07-18	39.000	39.000	37.000	38.500	35.036	325,105
2024-07-17	39.000	39.330	37.000	39.000	35.491	25,183
2024-07-16	39.000	39.480	38.300	39.000	35.491	4,600
2024-07-15	39.000	39.900	38.125	39.000	35.491	144,089
2024-07-12	39.000	39.680	38.320	39.000	35.491	1,041
2024-07-11	39.000	39.700	38.320	39.000	35.491	30,308
2024-07-10	39.500	39.700	38.600	39.000	35.491	27,047
2024-07-09	41.000	41.000	39.000	39.000	35.491	151,604
2024-07-08	40.000	42.250	39.200	41.500	37.766	150,477
2024-07-05	39.445	40.490	39.445	40.000	36.401	30,053
2024-07-04	39.000	39.490	38.340	39.000	35.491	20,152
2024-07-03	39.250	39.250	38.270	39.000	35.491	50,620
2024-07-02	39.500	40.000	38.600	39.500	35.946	105,749
2024-07-01	39.500	39.990	39.114	39.500	35.946	59,803
2024-06-28	40.000	40.680	39.500	39.500	35.946	44,731
2024-06-27	40.000	41.000	39.136	40.000	36.401	66,098
2024-06-26	40.000	40.300	39.136	40.000	36.401	19,034
2024-06-25	39.000	40.000	38.630	40.000	36.401	68,023
2024-06-24	39.500	39.500	38.927	39.400	35.855	47,792
2024-06-21	40.000	40.100	39.050	39.500	35.946	49,802
2024-06-20	41.470	41.470	39.040	40.000	36.401	82,875
2024-06-19	41.500	42.490	40.250	41.500	37.766	116,189
2024-06-18	41.500	41.500	41.000	41.500	37.766	32,077
2024-06-17	42.500	42.640	41.300	42.000	38.221	34,475
2024-06-14	42.500	42.500	42.000	42.500	38.676	70,463
2024-06-13	43.000	43.000	42.300	42.500	38.676	4,290
2024-06-12	43.000	43.175	42.000	43.000	39.131	11,202

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0258 GBP
2025-03-27	0.0256 GBP
2024-03-21	0.0233 GBP
2023-03-23	0.0225 GBP
2022-03-17	0.0210 GBP
2021-03-19	1.8626 GBP
2021-03-18	0.0180 GBP
2020-03-19	0.0150 GBP
2019-03-21	0.0113 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.