M.T.I Wireless Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	42.500	43.700	41.300	42.000	36.385	52,348
2024-03-12	42.500	43.750	41.550	42.500	36.818	42,581
2024-03-11	37.000	44.900	36.355	42.200	36.559	316,585
2024-03-08	36.000	37.500	35.520	36.500	31.621	91,643
2024-03-07	35.155	36.780	35.155	36.000	31.187	50,591
2024-03-06	35.500	36.500	34.660	35.000	30.321	27,846
2024-03-05	35.500	36.645	34.855	35.500	30.754	7,327
2024-03-04	35.500	36.740	34.755	35.500	30.754	44,746
2024-03-01	35.500	36.550	34.810	35.500	30.754	36,756
2024-02-29	35.500	36.550	35.125	35.500	30.754	20,641
2024-02-28	35.500	36.550	35.055	35.500	30.754	49,164
2024-02-27	35.500	36.550	34.660	35.500	30.754	48,559
2024-02-26	35.500	35.500	34.660	35.500	30.754	3,611
2024-02-23	36.000	36.000	35.300	35.500	30.754	57,700
2024-02-22	36.000	36.473	35.255	36.000	31.187	37,363
2024-02-21	36.000	36.000	35.000	36.000	31.187	29,202
2024-02-20	36.000	36.640	35.620	36.000	31.187	17,719
2024-02-19	36.000	36.670	35.510	36.000	31.187	8,966
2024-02-16	36.500	36.700	35.303	36.000	31.187	9,825
2024-02-15	36.900	36.900	36.200	36.500	31.621	31,390
2024-02-14	37.000	38.000	37.000	37.000	32.054	4,000
2024-02-13	37.000	37.800	36.000	37.000	32.054	31,001
2024-02-12	37.000	37.085	36.250	37.000	32.054	38,185
2024-02-09	37.000	37.800	35.800	37.000	32.054	21,442
2024-02-08	37.000	37.440	36.955	37.000	32.054	53,272
2024-02-07	37.000	37.170	36.921	37.000	32.054	26,364
2024-02-06	37.000	37.000	36.910	37.000	32.054	11,550
2024-02-05	37.000	37.340	36.755	37.000	32.054	16,430
2024-02-02	37.000	37.400	37.000	37.000	32.054	9,921
2024-02-01	36.500	37.700	35.300	37.000	32.054	43,925
2024-01-31	35.525	37.000	35.525	37.000	32.054	126,257
2024-01-30	33.240	35.580	33.240	35.000	30.321	150,513
2024-01-29	33.000	33.300	32.500	33.000	28.588	12,698
2024-01-26	32.500	33.000	32.380	33.000	28.588	93,764
2024-01-25	32.500	32.700	32.150	32.500	28.155	76,974
2024-01-24	33.000	33.000	31.000	32.500	28.155	71,423
2024-01-23	33.525	33.525	32.500	33.000	28.588	60,855
2024-01-22	34.000	34.175	33.200	34.000	29.455	26,700
2024-01-19	34.000	34.000	33.255	34.000	29.455	203,000
2024-01-18	34.000	34.300	33.000	34.000	29.455	65,458
2024-01-17	34.000	34.000	33.220	34.000	29.455	90,498
2024-01-16	34.500	34.500	33.155	34.500	29.888	54,027
2024-01-15	34.500	34.500	33.030	34.500	29.888	9,566
2024-01-12	34.500	34.500	33.030	34.500	29.888	24,056
2024-01-11	34.500	34.740	33.551	34.500	29.888	34,693
2024-01-10	34.500	34.834	33.406	34.500	29.888	25,110
2024-01-09	34.500	34.868	33.330	34.500	29.888	19,645
2024-01-08	34.500	34.975	33.550	34.500	29.888	84,911
2024-01-05	34.500	35.160	33.785	34.500	29.888	84,125
2024-01-04	34.500	34.500	33.910	34.500	29.888	9,524
2024-01-03	34.500	35.850	33.975	34.500	29.888	39,883
2024-01-02	34.500	35.850	33.850	34.500	29.888	40,471
2023-12-29	34.500	34.500	34.025	34.500	29.888	18,455
2023-12-28	34.500	35.750	33.796	34.500	29.888	144,627
2023-12-27	34.500	34.500	33.788	34.500	29.888	11,802
2023-12-22	34.500	34.500	33.000	34.500	29.888	47,356
2023-12-21	34.500	35.000	33.330	34.500	29.888	62,831
2023-12-20	34.500	35.670	33.360	34.500	29.888	28,078
2023-12-19	33.800	34.500	33.800	34.500	29.888	9,735
2023-12-18	31.000	34.000	30.710	34.000	29.455	154,324

← NewerPage 12 of 22 · 1,265 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.