M.T.I Wireless Edge Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 43.000 | 43.175 | 42.000 | 43.000 | 39.131 | 11,202 |
| 2024-06-11 | 43.000 | 43.320 | 42.000 | 43.000 | 39.131 | 24,783 |
| 2024-06-10 | 43.000 | 43.470 | 42.300 | 43.000 | 39.131 | 31,863 |
| 2024-06-07 | 43.000 | 43.480 | 43.000 | 43.000 | 39.131 | 1,353 |
| 2024-06-06 | 43.000 | 43.525 | 43.000 | 43.000 | 39.131 | 443 |
| 2024-06-05 | 43.000 | 43.000 | 42.000 | 43.000 | 39.131 | 17,536 |
| 2024-06-03 | 44.300 | 44.300 | 43.000 | 43.000 | 39.131 | 49,286 |
| 2024-05-31 | 44.500 | 44.500 | 43.300 | 44.500 | 40.496 | 25,099 |
| 2024-05-30 | 45.000 | 45.300 | 43.000 | 44.500 | 40.496 | 32,497 |
| 2024-05-29 | 45.100 | 45.100 | 44.200 | 45.000 | 40.951 | 69,321 |
| 2024-05-28 | 45.650 | 45.650 | 44.976 | 45.500 | 41.406 | 151,275 |
| 2024-05-24 | 46.000 | 46.760 | 45.275 | 46.000 | 41.861 | 82,154 |
| 2024-05-23 | 46.000 | 46.400 | 45.810 | 46.000 | 41.861 | 29,141 |
| 2024-05-22 | 47.000 | 48.550 | 45.755 | 46.000 | 41.861 | 72,866 |
| 2024-05-21 | 43.875 | 47.000 | 43.875 | 47.000 | 42.771 | 68,475 |
| 2024-05-20 | 45.300 | 45.300 | 42.255 | 43.500 | 39.586 | 119,659 |
| 2024-05-17 | 46.000 | 46.640 | 45.000 | 46.000 | 41.861 | 57,579 |
| 2024-05-16 | 43.500 | 46.000 | 42.615 | 46.000 | 41.861 | 191,449 |
| 2024-05-15 | 43.000 | 43.900 | 42.255 | 43.000 | 39.131 | 158,650 |
| 2024-05-14 | 43.000 | 43.100 | 42.185 | 43.000 | 39.131 | 36,043 |
| 2024-05-13 | 42.500 | 43.000 | 42.000 | 43.000 | 39.131 | 41,336 |
| 2024-05-10 | 43.000 | 43.030 | 41.355 | 42.500 | 38.676 | 17,466 |
| 2024-05-09 | 43.000 | 43.000 | 42.000 | 43.000 | 39.131 | 13,000 |
| 2024-05-08 | 43.000 | 43.440 | 42.055 | 43.000 | 39.131 | 25,346 |
| 2024-05-07 | 43.500 | 45.490 | 43.000 | 43.000 | 39.131 | 109,080 |
| 2024-05-03 | 42.000 | 42.000 | 41.000 | 42.000 | 38.221 | 8,504 |
| 2024-05-02 | 42.000 | 42.222 | 41.000 | 42.000 | 38.221 | 36,117 |
| 2024-05-01 | 42.000 | 42.640 | 41.418 | 42.000 | 38.221 | 483 |
| 2024-04-30 | 42.000 | 42.094 | 41.385 | 42.000 | 38.221 | 3,725 |
| 2024-04-29 | 42.000 | 42.260 | 41.360 | 42.000 | 38.221 | 17,327 |
| 2024-04-26 | 42.000 | 42.000 | 41.410 | 42.000 | 38.221 | 28,153 |
| 2024-04-25 | 42.000 | 42.188 | 41.360 | 42.000 | 38.221 | 26,097 |
| 2024-04-24 | 42.000 | 42.315 | 41.445 | 42.000 | 38.221 | 59,113 |
| 2024-04-23 | 41.500 | 43.000 | 41.385 | 42.000 | 38.221 | 20,655 |
| 2024-04-22 | 41.500 | 43.000 | 41.090 | 43.000 | 39.131 | 29,082 |
| 2024-04-19 | 42.205 | 42.205 | 41.550 | 42.000 | 38.221 | 14,000 |
| 2024-04-18 | 43.000 | 43.040 | 42.000 | 43.000 | 39.131 | 31,610 |
| 2024-04-17 | 43.000 | 43.740 | 42.100 | 43.000 | 39.131 | 109,363 |
| 2024-04-16 | 43.500 | 43.820 | 42.155 | 43.000 | 39.131 | 8,018 |
| 2024-04-15 | 43.500 | 43.820 | 43.000 | 43.500 | 39.586 | 31,550 |
| 2024-04-12 | 43.500 | 43.820 | 43.050 | 43.500 | 39.586 | 12,214 |
| 2024-04-11 | 44.010 | 44.010 | 43.000 | 43.500 | 39.586 | 54,454 |
| 2024-04-10 | 45.000 | 45.110 | 44.280 | 45.000 | 40.951 | 20,340 |
| 2024-04-09 | 45.000 | 45.194 | 44.215 | 45.000 | 40.951 | 16,212 |
| 2024-04-08 | 44.500 | 45.000 | 44.100 | 45.000 | 40.951 | 50,217 |
| 2024-04-05 | 45.000 | 45.940 | 44.000 | 44.500 | 40.496 | 72,631 |
| 2024-04-04 | 46.000 | 46.000 | 45.000 | 46.000 | 41.861 | 139,116 |
| 2024-04-03 | 46.240 | 46.240 | 46.000 | 46.000 | 41.861 | 135,802 |
| 2024-04-02 | 46.500 | 47.000 | 45.750 | 47.000 | 42.771 | 56,752 |
| 2024-03-28 | 46.000 | 46.940 | 45.110 | 46.000 | 41.861 | 141,097 |
| 2024-03-27 | 46.000 | 47.000 | 45.580 | 46.000 | 41.861 | 95,500 |
| 2024-03-26 | 46.000 | 46.760 | 45.540 | 46.000 | 41.861 | 118,430 |
| 2024-03-25 | 46.000 | 46.760 | 45.240 | 46.000 | 41.861 | 81,910 |
| 2024-03-22 | 46.000 | 46.400 | 45.140 | 46.000 | 41.861 | 86,669 |
| 2024-03-21 | 48.000 | 48.000 | 45.450 | 46.000 | 41.861 | 100,800 |
| 2024-03-20 | 49.000 | 50.000 | 48.240 | 49.000 | 42.449 | 134,454 |
| 2024-03-19 | 47.000 | 50.000 | 46.000 | 49.000 | 42.449 | 203,458 |
| 2024-03-18 | 47.000 | 47.760 | 46.240 | 47.000 | 40.717 | 91,566 |
| 2024-03-15 | 46.000 | 48.000 | 45.200 | 47.000 | 40.717 | 157,232 |
| 2024-03-14 | 42.800 | 47.400 | 42.800 | 46.000 | 39.851 | 251,991 |
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.