M.T.I Wireless Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	48.000	48.650	45.000	47.500	39.415	24,291
2022-10-04	47.000	49.000	46.355	48.000	39.830	44,395
2022-10-03	48.000	48.000	46.000	47.000	39.000	20,408
2022-09-30	49.000	49.000	46.000	48.000	39.830	55,505
2022-09-29	49.000	49.250	47.000	49.000	40.659	47,303
2022-09-28	49.000	49.800	47.250	49.000	40.659	96,422
2022-09-27	50.740	50.740	48.000	49.500	41.074	84,899
2022-09-26	51.000	51.225	50.000	51.000	42.319	23,258
2022-09-23	52.700	52.700	49.250	51.000	42.319	127,207
2022-09-22	53.100	53.100	52.000	53.000	43.979	34,475
2022-09-21	53.500	53.500	52.030	53.500	44.394	1,109
2022-09-20	53.500	53.640	52.000	53.500	44.394	41,892
2022-09-16	53.500	53.800	52.040	53.500	44.394	3,623
2022-09-15	54.500	54.740	52.440	53.500	44.394	26,005
2022-09-14	55.000	55.340	52.000	54.000	44.808	54,464
2022-09-13	55.000	56.000	53.550	54.500	45.223	137,138
2022-09-12	53.150	55.740	53.150	55.000	45.638	85,799
2022-09-09	55.000	55.477	50.440	53.000	43.979	304,300
2022-09-08	55.000	57.000	54.150	55.500	46.053	6,484
2022-09-07	55.000	55.880	54.098	55.500	46.053	7,831
2022-09-06	56.500	56.995	55.000	55.500	46.053	17,986
2022-09-05	57.884	57.884	55.000	56.500	46.883	68,199
2022-09-02	57.500	58.133	56.000	58.000	48.128	42,932
2022-09-01	57.890	57.890	56.000	57.500	47.713	20,741
2022-08-31	58.500	58.880	57.000	58.000	48.128	17,557
2022-08-30	60.000	60.150	57.000	58.500	48.542	38,559
2022-08-26	60.000	60.250	58.900	60.000	49.787	29,976
2022-08-25	60.000	60.840	58.675	60.000	49.787	25,852
2022-08-24	60.000	60.600	58.600	60.000	49.787	24,432
2022-08-23	60.500	61.740	58.500	60.000	49.787	85,719
2022-08-22	62.000	64.140	59.155	60.500	50.202	160,097
2022-08-19	60.000	62.775	59.130	62.000	51.447	147,057
2022-08-18	60.000	60.840	58.850	60.000	49.787	24,429
2022-08-17	59.000	61.000	58.000	60.000	49.787	110,673
2022-08-16	58.500	61.000	57.390	59.000	48.957	184,965
2022-08-15	60.300	60.300	53.000	58.000	48.128	279,307
2022-08-12	60.500	61.940	60.155	60.500	50.202	274,725
2022-08-11	60.000	62.000	59.655	60.500	50.202	174,821
2022-08-10	57.500	61.970	56.300	60.000	49.787	138,242
2022-08-09	54.000	58.800	53.550	57.000	47.298	77,373
2022-08-08	54.000	54.640	53.650	54.000	44.808	26,839
2022-08-05	54.000	55.800	53.600	54.000	44.808	79,957
2022-08-04	54.000	55.240	52.000	54.000	44.808	18,302
2022-08-03	54.000	55.250	52.524	54.000	44.808	41,557
2022-08-02	54.000	54.000	52.250	54.000	44.808	54,868
2022-08-01	54.500	54.500	53.000	54.500	45.223	89,044
2022-07-29	55.000	55.250	53.254	54.500	45.223	95,470
2022-07-28	55.000	55.478	55.000	55.000	45.638	31,545
2022-07-27	55.500	55.500	52.750	55.000	45.638	120,227
2022-07-26	55.500	55.500	54.000	55.500	46.053	63,347
2022-07-25	55.500	55.500	54.500	55.500	46.053	17,620
2022-07-22	55.500	55.500	54.330	55.500	46.053	297,115
2022-07-21	55.500	55.500	54.075	55.500	46.053	44,774
2022-07-20	56.690	56.690	54.000	55.500	46.053	194,433
2022-07-19	58.000	58.000	56.200	58.000	48.128	57,897
2022-07-18	59.500	60.900	57.164	58.000	48.128	140,516
2022-07-15	56.500	56.594	55.150	56.500	46.883	21,331
2022-07-14	56.500	56.688	55.275	56.500	46.883	37,773
2022-07-13	58.500	58.995	55.000	56.500	46.883	47,322
2022-07-12	58.500	58.500	58.000	58.500	48.542	6,987

← NewerPage 18 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.