M.T.I Wireless Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	55.000	55.000	53.600	55.000	45.638	7,334
2022-12-30	55.000	55.000	53.285	55.000	45.638	7,869
2022-12-29	55.000	55.000	53.114	55.000	45.638	3,935
2022-12-28	55.000	55.000	53.114	55.000	45.638	10,379
2022-12-23	55.000	55.000	54.985	55.000	45.638	4,983
2022-12-22	55.000	55.000	53.120	55.000	45.638	6,004
2022-12-21	55.000	55.000	53.455	55.000	45.638	2,123
2022-12-20	55.000	55.050	53.625	55.000	45.638	13,146
2022-12-19	55.000	55.166	53.000	55.000	45.638	24,083
2022-12-16	55.000	55.500	54.000	55.500	46.053	100
2022-12-15	55.500	56.150	53.000	55.500	46.053	20,375
2022-12-14	56.000	56.500	54.150	55.500	46.053	33,448
2022-12-13	55.000	57.000	54.500	56.000	46.468	91,027
2022-12-12	55.225	56.000	55.225	55.500	46.053	37,085
2022-12-09	55.500	55.500	55.500	55.500	46.053	20,615
2022-12-08	56.000	56.000	54.755	55.500	46.053	57,226
2022-12-07	55.350	57.000	55.350	56.500	46.883	25,306
2022-12-06	54.000	56.000	52.900	55.000	45.638	59,567
2022-12-05	54.500	55.900	52.625	54.000	44.808	20,847
2022-12-02	55.000	56.000	53.280	54.000	44.808	57,654
2022-12-01	55.000	55.250	53.280	55.000	45.638	2,471
2022-11-30	55.000	55.384	53.000	55.000	45.638	34,413
2022-11-29	54.500	56.250	52.550	55.000	45.638	27,442
2022-11-28	55.000	55.500	53.550	54.000	44.808	107,254
2022-11-25	55.000	55.625	54.420	55.000	45.638	71,086
2022-11-24	55.500	56.300	54.500	55.000	45.638	61,130
2022-11-23	54.055	58.000	54.055	56.000	46.468	189,852
2022-11-22	53.240	55.740	53.240	53.600	44.477	155,972
2022-11-21	51.500	54.000	50.500	53.000	43.979	200,943
2022-11-18	50.750	53.240	50.750	51.000	42.319	98,007
2022-11-17	50.500	51.885	50.000	50.500	41.904	26,987
2022-11-16	49.000	51.900	49.000	50.500	41.904	85,030
2022-11-15	48.100	49.885	48.100	48.500	40.245	38,699
2022-11-14	47.500	48.970	47.000	47.500	39.415	8,967
2022-11-11	46.790	49.000	46.790	48.000	39.830	60,045
2022-11-10	45.500	46.720	44.331	45.500	37.755	45,132
2022-11-09	45.500	46.000	44.080	45.500	37.755	38,472
2022-11-08	46.400	46.400	43.250	45.000	37.340	89,187
2022-11-07	48.500	48.625	46.000	46.500	38.585	21,261
2022-11-04	48.500	48.500	47.100	48.500	40.245	12,261
2022-11-02	49.000	49.280	48.140	48.500	40.245	51,206
2022-11-01	49.000	49.280	49.000	49.000	40.659	26,982
2022-10-31	49.000	49.280	48.364	49.000	40.659	5,407
2022-10-28	49.300	49.300	48.275	49.000	40.659	49,783
2022-10-27	49.500	50.495	49.500	49.500	41.074	19,492
2022-10-26	49.500	50.640	49.355	49.500	41.074	8,029
2022-10-25	49.500	51.000	49.050	49.500	41.074	32,074
2022-10-24	49.000	50.440	48.580	49.500	41.074	23,546
2022-10-21	48.500	49.740	48.000	49.000	40.659	30,734
2022-10-20	48.500	50.000	47.250	48.500	40.245	615
2022-10-19	48.500	49.100	48.340	48.500	40.245	26,236
2022-10-18	45.500	48.500	44.330	48.500	40.245	121,289
2022-10-17	45.000	46.375	44.750	45.500	37.755	37,259
2022-10-14	45.000	46.000	44.750	45.000	37.340	43,287
2022-10-13	46.445	46.445	45.000	45.000	37.340	34,651
2022-10-12	48.000	48.000	46.025	48.000	39.830	5,428
2022-10-11	49.000	49.000	47.040	49.000	40.659	3,506
2022-10-10	49.000	49.000	47.040	49.000	40.659	15,095
2022-10-07	49.000	49.000	47.000	49.000	40.659	23,715
2022-10-06	48.500	51.000	47.000	49.000	40.659	23,443

← NewerPage 17 of 21 · 1,258 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.