M.T.I Wireless Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	31.000	31.990	30.155	31.000	26.856	150,064
2023-12-14	31.000	31.380	30.570	31.000	26.856	176,815
2023-12-13	31.000	31.780	30.550	31.000	26.856	80,710
2023-12-12	31.000	31.445	30.528	31.000	26.856	5,935
2023-12-11	31.780	31.780	30.000	31.000	26.856	365,115
2023-12-08	32.000	32.400	31.550	32.000	27.722	58,346
2023-12-07	32.000	33.000	31.300	32.000	27.722	115,978
2023-12-06	32.500	34.000	31.525	32.000	27.722	97,608
2023-12-05	32.500	32.500	31.000	32.500	28.155	46,679
2023-12-04	33.500	33.500	32.000	32.500	28.155	165,565
2023-12-01	33.500	33.650	32.500	33.500	29.022	50,935
2023-11-30	33.500	33.669	33.175	33.500	29.022	45,887
2023-11-29	33.500	33.900	33.000	33.500	29.022	46,603
2023-11-28	34.000	34.250	32.200	33.500	29.022	128,412
2023-11-27	34.000	34.350	33.605	34.000	29.455	13,417
2023-11-24	34.000	34.350	33.550	34.000	29.455	99,946
2023-11-23	34.500	35.000	33.300	33.500	29.022	59,549
2023-11-22	34.500	34.500	34.110	34.500	29.888	44,509
2023-11-21	35.425	35.425	34.200	34.500	29.888	155,395
2023-11-20	31.500	37.000	30.785	35.500	30.754	553,484
2023-11-17	32.000	32.700	31.000	32.000	27.722	140,424
2023-11-16	33.000	33.000	30.500	32.000	27.722	121,958
2023-11-15	33.500	33.848	32.000	33.500	29.022	507,697
2023-11-14	33.500	35.000	33.000	33.500	29.022	14,837
2023-11-13	33.500	33.500	33.000	33.500	29.022	5,991
2023-11-10	33.500	33.500	32.500	33.500	29.022	44,148
2023-11-09	34.500	34.500	32.750	34.500	29.888	133,318
2023-11-08	35.000	35.450	33.500	35.000	30.321	172,969
2023-11-07	35.000	36.000	34.240	35.000	30.321	92,676
2023-11-06	34.525	35.240	34.525	35.000	30.321	18,509
2023-11-03	34.500	35.240	33.385	34.500	29.888	35,918
2023-11-02	34.500	34.845	34.500	34.500	29.888	7,000
2023-11-01	34.500	34.940	34.500	34.500	29.888	6,893
2023-10-31	34.500	34.940	33.360	34.500	29.888	4,408
2023-10-30	34.500	35.640	33.500	34.500	29.888	13,331
2023-10-27	34.500	36.000	33.875	34.500	29.888	30,264
2023-10-26	34.000	35.640	33.463	34.500	29.888	70,297
2023-10-25	34.000	34.440	33.375	34.000	29.455	12,682
2023-10-24	34.500	35.280	33.160	34.000	29.455	92,243
2023-10-23	35.000	36.000	33.000	36.000	31.187	59,278
2023-10-20	34.000	35.745	33.680	35.000	30.321	63,629
2023-10-19	34.000	34.900	33.038	34.000	29.455	23,222
2023-10-18	33.500	34.900	32.000	34.000	29.455	199,733
2023-10-17	36.420	36.420	32.000	34.000	29.455	208,912
2023-10-16	40.500	40.800	36.175	37.500	32.487	160,938
2023-10-13	40.500	41.000	40.150	40.500	35.086	96,488
2023-10-12	40.000	41.000	39.280	40.500	35.086	66,576
2023-10-11	40.000	40.000	39.275	40.000	34.653	3,480
2023-10-10	39.500	40.760	38.660	40.000	34.653	31,854
2023-10-09	43.700	43.700	38.000	39.500	34.219	471,818
2023-10-06	45.000	45.440	44.000	44.500	38.551	35,958
2023-10-05	44.500	45.000	44.390	45.000	38.984	17,746
2023-10-04	44.500	44.850	44.350	44.500	38.551	27,914
2023-10-03	44.065	45.000	44.065	44.500	38.551	74,484
2023-10-02	44.000	44.780	44.000	44.000	38.118	3,421
2023-09-29	44.000	44.670	44.000	44.000	38.118	35,045
2023-09-28	44.000	44.880	43.200	44.000	38.118	112,538
2023-09-27	44.000	45.000	44.000	44.500	38.551	238,260
2023-09-26	44.000	44.000	43.000	44.000	38.118	45,240
2023-09-25	45.240	45.240	43.153	44.000	38.118	76,855

← NewerPage 13 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.