M.T.I Wireless Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	59.250	59.250	58.000	59.000	48.957	7,524
2022-07-08	59.500	59.700	58.000	59.000	48.957	42,483
2022-07-07	60.000	60.000	58.861	60.000	49.787	25,532
2022-07-06	60.000	60.000	59.000	60.000	49.787	55,347
2022-07-05	60.000	60.300	59.150	60.000	49.787	2,803
2022-07-04	60.000	60.640	59.150	60.000	49.787	5,750
2022-07-01	62.000	62.000	58.624	60.000	49.787	104,667
2022-06-30	63.500	63.500	63.180	63.500	52.691	3,000
2022-06-29	63.500	63.990	61.240	63.500	52.691	52,754
2022-06-28	63.500	63.500	62.900	63.500	52.691	10,000
2022-06-27	63.844	63.844	62.000	63.500	52.691	6,206
2022-06-24	64.200	64.200	63.000	64.000	53.106	11,003
2022-06-23	64.000	64.500	63.030	64.500	53.521	11,589
2022-06-22	63.000	63.000	61.000	63.000	52.276	30,863
2022-06-21	63.500	63.800	63.500	63.500	52.691	14,840
2022-06-20	64.000	64.240	61.114	63.000	52.276	31,109
2022-06-17	64.000	65.000	63.022	64.000	53.106	8,906
2022-06-16	64.000	64.445	63.022	64.000	53.106	16,386
2022-06-15	63.500	64.800	62.000	64.000	53.106	38,145
2022-06-14	67.500	68.000	63.000	63.000	52.276	86,084
2022-06-13	69.240	69.240	65.755	67.500	56.011	65,247
2022-06-10	69.500	71.950	68.225	69.500	57.670	17,573
2022-06-09	69.500	72.000	67.500	69.500	57.670	65,809
2022-06-08	69.500	70.750	67.500	69.500	57.670	35,076
2022-06-07	70.500	71.160	68.244	69.500	57.670	47,120
2022-06-06	70.500	71.240	69.550	70.500	58.500	45,027
2022-06-01	70.500	71.340	69.550	70.500	58.500	48,096
2022-05-31	69.375	71.340	69.375	70.500	58.500	100,384
2022-05-30	67.690	71.445	67.690	69.000	57.255	233,546
2022-05-27	67.500	67.740	66.250	67.000	55.596	50,212
2022-05-26	67.500	68.125	66.000	67.500	56.011	37,096
2022-05-25	67.500	68.600	66.900	67.500	56.011	67,818
2022-05-24	66.445	71.440	66.445	68.000	56.425	191,912
2022-05-23	64.000	65.928	62.500	64.000	53.106	98,869
2022-05-20	62.520	65.000	62.520	64.000	53.106	91,723
2022-05-19	61.000	62.500	60.455	62.000	51.447	27,306
2022-05-18	61.000	61.720	60.410	61.000	50.617	11,139
2022-05-17	61.000	63.000	60.400	61.000	50.617	18,943
2022-05-16	61.000	63.000	60.350	61.000	50.617	58,479
2022-05-13	61.000	63.000	60.250	61.000	50.617	21,380
2022-05-12	61.000	62.500	60.250	61.000	50.617	13,994
2022-05-11	61.000	63.000	60.525	61.000	50.617	86,321
2022-05-10	61.000	63.000	60.500	61.000	50.617	43,631
2022-05-09	61.000	63.000	60.440	61.000	50.617	42,142
2022-05-06	61.000	63.000	60.280	61.000	50.617	52,441
2022-05-05	61.000	62.800	60.325	61.000	50.617	7,553
2022-05-04	61.000	63.000	60.155	61.000	50.617	21,810
2022-05-03	61.000	63.000	60.415	61.000	50.617	67,247
2022-04-29	61.000	61.000	60.225	61.000	50.617	1,637
2022-04-28	61.500	63.000	60.125	61.000	50.617	38,906
2022-04-27	62.500	65.000	60.000	62.000	51.447	68,483
2022-04-26	62.500	62.600	60.000	62.500	51.862	26,486
2022-04-25	62.500	62.600	61.088	62.500	51.862	4,539
2022-04-22	62.500	62.500	60.000	62.500	51.862	19,852
2022-04-21	62.500	62.500	60.250	62.500	51.862	62,365
2022-04-20	63.000	63.000	60.640	62.500	51.862	40,402
2022-04-19	63.000	64.000	61.150	63.000	52.276	83,971
2022-04-14	64.500	65.625	61.100	63.000	52.276	73,863
2022-04-13	63.500	66.000	61.000	64.500	53.521	13,458
2022-04-12	62.500	64.740	61.755	63.000	52.276	37,020

← NewerPage 19 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.