M.T.I Wireless Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	45.500	45.605	43.500	45.500	39.417	80,980
2023-09-21	45.500	45.650	44.000	45.500	39.417	60,054
2023-09-20	45.500	45.945	44.000	45.500	39.417	22,209
2023-09-19	45.500	45.990	44.550	45.500	39.417	4,756
2023-09-18	45.500	46.100	44.500	45.500	39.417	35,954
2023-09-15	45.000	47.000	44.900	45.500	39.417	62,513
2023-09-14	45.000	45.000	44.000	45.000	38.984	33,168
2023-09-13	45.000	45.170	45.000	45.000	38.984	1,490
2023-09-12	44.500	45.240	44.278	45.000	38.984	18,778
2023-09-11	45.000	46.000	44.038	44.500	38.551	12,851
2023-09-08	44.500	45.000	43.620	45.000	38.984	45,798
2023-09-07	44.000	44.500	43.515	44.500	38.551	20,447
2023-09-06	44.000	44.000	43.130	44.000	38.118	45,914
2023-09-05	44.000	44.000	43.125	44.000	38.118	67,437
2023-09-04	44.500	44.700	43.000	44.000	38.118	34,458
2023-09-01	45.000	45.000	44.000	44.500	38.551	34,177
2023-08-31	45.000	45.000	44.120	45.000	38.984	21,251
2023-08-30	45.000	45.000	45.000	45.000	38.984	8,914
2023-08-29	45.988	45.988	44.600	45.500	39.417	67,643
2023-08-25	46.000	46.394	45.000	46.000	39.851	71,172
2023-08-24	46.500	46.500	45.000	45.000	38.984	76,663
2023-08-23	47.000	48.000	46.300	47.000	40.717	96,775
2023-08-22	47.000	48.000	46.450	47.000	40.717	73,527
2023-08-21	45.333	47.850	45.333	47.000	40.717	158,412
2023-08-18	44.600	46.000	44.600	45.000	38.984	47,716
2023-08-17	44.500	44.940	44.500	44.500	38.551	39,643
2023-08-16	44.500	46.250	43.780	44.500	38.551	197,787
2023-08-15	42.500	44.000	40.000	44.000	38.118	339,223
2023-08-14	42.500	43.250	41.405	42.500	36.818	35,711
2023-08-10	42.500	42.675	42.500	42.500	36.818	1,600
2023-08-09	42.500	42.695	41.353	42.500	36.818	18,205
2023-08-08	42.500	42.800	41.285	42.500	36.818	20,120
2023-08-07	42.500	43.020	41.375	42.500	36.818	32,791
2023-08-04	42.500	43.094	41.285	42.500	36.818	21,248
2023-08-03	42.000	43.175	41.250	42.500	36.818	50,900
2023-08-02	42.720	42.720	41.000	42.000	36.385	115,790
2023-08-01	43.500	44.000	43.500	43.500	37.685	2,014
2023-07-31	43.500	44.850	42.662	43.500	37.685	67,441
2023-07-28	43.500	44.850	43.055	43.500	37.685	1,707
2023-07-27	43.500	44.640	43.500	43.500	37.685	7,806
2023-07-26	44.490	44.490	42.655	43.500	37.685	15,629
2023-07-25	44.500	44.550	44.000	44.500	38.551	9,467
2023-07-24	45.500	45.750	44.010	44.500	38.551	33,781
2023-07-21	42.625	45.500	42.625	45.500	39.417	149,729
2023-07-20	42.500	43.180	41.060	42.500	36.818	84,287
2023-07-19	42.500	43.000	41.300	43.000	37.252	70,848
2023-07-18	43.080	43.080	42.050	42.500	36.818	34,993
2023-07-17	43.000	43.750	42.420	43.250	37.468	54,686
2023-07-14	42.094	43.490	42.094	43.000	37.252	38,040
2023-07-13	42.500	42.500	41.050	42.000	36.385	138,537
2023-07-12	43.100	43.100	43.000	43.000	37.252	17,878
2023-07-11	44.000	44.000	43.000	44.000	38.118	11,884
2023-07-10	44.000	44.320	43.000	44.000	38.118	15,066
2023-07-07	44.353	44.353	43.000	44.000	38.118	27,655
2023-07-06	45.220	45.220	44.000	44.500	38.551	38,840
2023-07-05	45.500	45.500	44.750	45.500	39.417	37,765
2023-07-04	45.500	45.740	44.215	45.500	39.417	18,637
2023-07-03	45.500	46.190	44.150	45.500	39.417	48,768
2023-06-30	44.500	44.820	44.000	44.500	38.551	13,701
2023-06-29	44.500	44.500	44.000	44.500	38.551	42,000

← NewerPage 14 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.