M.T.I Wireless Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	44.500	44.700	44.000	44.500	38.551	14,835
2023-06-27	45.500	46.000	44.000	44.500	38.551	33,720
2023-06-26	46.500	46.500	44.000	46.000	39.851	107,461
2023-06-23	47.500	47.500	46.000	47.500	41.150	16,887
2023-06-22	47.500	47.500	46.155	47.500	41.150	13,387
2023-06-21	47.500	47.500	46.155	47.500	41.150	17,823
2023-06-20	47.500	47.500	46.055	47.500	41.150	15,037
2023-06-19	47.500	47.500	46.255	47.500	41.150	21,936
2023-06-16	47.500	47.500	46.000	47.500	41.150	22,979
2023-06-15	47.500	47.500	46.155	47.500	41.150	26,917
2023-06-14	47.500	47.500	46.124	47.500	41.150	17,769
2023-06-13	47.000	47.500	46.000	47.500	41.150	26,686
2023-06-12	47.000	47.000	46.000	47.000	40.717	42,057
2023-06-09	47.500	48.833	46.000	47.500	41.150	66,143
2023-06-08	47.500	47.500	46.355	47.500	41.150	1,983
2023-06-07	47.500	47.500	46.000	47.500	41.150	84,766
2023-06-06	47.755	47.755	46.000	46.000	39.851	33,550
2023-06-05	48.000	48.250	47.200	48.000	41.583	21,946
2023-06-02	48.000	49.000	47.505	48.000	41.583	12,024
2023-06-01	48.000	48.000	47.505	48.000	41.583	1,500
2023-05-30	48.750	48.750	46.713	48.000	41.583	133,381
2023-05-26	49.500	49.920	48.150	49.500	42.883	35,450
2023-05-25	49.500	49.750	49.500	49.500	42.883	14,058
2023-05-24	49.800	49.800	48.250	49.000	42.449	69,643
2023-05-23	50.477	50.477	49.000	50.000	43.316	40,525
2023-05-22	50.500	50.684	49.200	50.500	43.749	31,347
2023-05-19	50.500	52.000	49.300	50.500	43.749	21,498
2023-05-18	50.500	51.250	49.300	50.500	43.749	18,556
2023-05-17	49.860	51.340	49.860	50.500	43.749	48,019
2023-05-16	49.340	49.340	48.525	49.000	42.449	20,196
2023-05-15	49.500	51.000	48.565	49.500	42.883	35,188
2023-05-12	49.500	50.190	48.063	49.500	42.883	45,685
2023-05-11	50.500	51.000	49.500	49.500	42.883	35,017
2023-05-10	51.000	51.249	50.200	51.000	44.182	6,286
2023-05-09	51.125	51.125	50.200	51.000	44.182	18,055
2023-05-05	51.640	51.640	51.000	51.500	44.615	21,735
2023-05-04	52.470	52.470	51.000	52.000	45.048	98,168
2023-05-03	52.500	52.750	51.300	52.500	45.482	25,340
2023-05-02	52.000	53.000	51.575	52.500	45.482	58,096
2023-04-28	51.500	52.000	51.138	52.000	45.048	44,370
2023-04-27	51.500	51.500	51.000	51.500	44.615	29,000
2023-04-26	51.500	51.720	51.150	51.500	44.615	43,815
2023-04-25	51.500	51.500	51.030	51.500	44.615	47,980
2023-04-24	52.500	53.900	51.000	52.000	45.048	38,049
2023-04-21	52.500	52.500	51.300	52.500	45.482	7,696
2023-04-20	53.240	53.240	51.338	52.500	45.482	32,764
2023-04-19	53.000	54.500	52.400	54.000	46.781	70,828
2023-04-18	53.500	54.000	52.278	52.500	45.482	103,576
2023-04-17	52.000	54.000	51.638	53.600	46.434	91,710
2023-04-14	52.000	52.894	51.300	52.000	45.048	65,669
2023-04-13	52.000	54.000	52.000	52.000	45.048	63,968
2023-04-12	50.990	53.843	50.990	51.500	44.615	128,111
2023-04-11	51.000	51.900	49.753	50.500	43.749	100,191
2023-04-06	50.000	50.176	50.000	50.000	43.316	18,048
2023-04-05	49.800	49.800	48.000	49.500	42.883	43,629
2023-04-04	50.000	50.900	50.000	50.000	43.316	4,006
2023-04-03	50.950	50.950	49.000	50.000	43.316	47,058
2023-03-31	51.500	51.900	50.225	51.000	44.182	54,220
2023-03-30	51.500	52.360	51.001	51.500	44.615	3,954
2023-03-29	51.500	52.403	50.775	51.500	44.615	23,486

← NewerPage 15 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.