M.T.I Wireless Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	62.500	64.175	62.500	62.500	51.862	21,725
2022-04-08	59.000	64.000	57.875	62.000	51.447	58,139
2022-04-07	57.055	61.000	57.055	59.000	48.957	52,750
2022-04-06	57.000	57.840	56.755	57.000	47.298	51,350
2022-04-05	57.000	58.000	56.155	57.000	47.298	121,768
2022-04-04	57.500	57.524	53.275	57.000	47.298	158,023
2022-04-01	58.345	58.345	57.000	57.500	47.713	82,681
2022-03-31	58.500	58.500	57.000	58.500	48.542	23,702
2022-03-30	58.674	58.674	57.155	58.500	48.542	41,067
2022-03-29	59.000	59.000	58.110	59.000	48.957	16,712
2022-03-28	62.500	65.000	57.368	59.000	48.957	62,253
2022-03-25	63.250	63.250	60.000	62.500	51.862	145,452
2022-03-24	65.500	66.750	63.000	65.500	54.351	34,890
2022-03-23	64.330	64.330	63.000	64.000	53.106	44,539
2022-03-22	68.000	69.960	65.055	67.000	55.596	127,089
2022-03-21	67.000	70.950	66.500	68.500	56.840	27,463
2022-03-18	66.000	68.000	65.000	67.000	55.596	65,153
2022-03-17	66.000	66.980	65.000	66.000	54.766	113,262
2022-03-16	66.500	68.000	65.000	66.500	53.417	53,793
2022-03-15	62.500	66.550	62.200	64.200	51.570	77,664
2022-03-14	62.000	64.000	61.585	62.500	50.204	100,026
2022-03-11	62.000	64.000	60.775	62.000	49.803	277,831
2022-03-10	57.000	62.000	57.000	62.000	49.803	79,370
2022-03-09	55.000	58.970	54.500	57.000	45.786	242,002
2022-03-08	49.670	56.000	49.670	55.000	44.180	343,020
2022-03-07	46.000	49.000	45.020	48.500	38.959	211,316
2022-03-04	46.500	46.780	45.000	46.000	36.950	45,432
2022-03-03	47.500	48.440	45.750	46.500	37.352	131,529
2022-03-02	48.000	48.990	43.055	46.500	37.352	292,928
2022-03-01	48.500	49.960	45.275	48.000	38.557	188,520
2022-02-28	49.500	50.360	47.000	48.500	38.959	129,198
2022-02-25	50.000	50.440	49.000	49.500	39.762	168,845
2022-02-24	50.020	50.020	46.280	50.000	40.164	177,844
2022-02-23	52.000	52.440	51.155	52.000	41.770	140,159
2022-02-22	52.950	52.950	49.010	52.000	41.770	193,032
2022-02-21	56.500	57.180	52.000	53.000	42.573	241,347
2022-02-18	58.840	58.840	55.140	55.500	44.581	162,864
2022-02-17	59.770	59.770	58.000	59.000	47.393	48,235
2022-02-16	61.800	61.800	58.440	60.000	48.196	104,888
2022-02-15	62.500	63.144	60.000	62.000	49.803	62,287
2022-02-14	63.500	64.240	58.236	63.000	50.606	401,439
2022-02-11	68.000	69.670	66.280	68.000	54.622	29,053
2022-02-10	68.500	69.960	67.030	68.500	55.024	48,210
2022-02-09	69.500	69.900	67.250	68.500	55.024	22,854
2022-02-08	70.000	71.130	68.010	69.500	55.827	48,916
2022-02-07	70.000	71.960	68.640	70.000	56.229	25,079
2022-02-04	68.500	70.000	67.600	68.500	55.024	20,656
2022-02-03	68.500	69.230	67.600	68.500	55.024	22,080
2022-02-02	68.500	70.000	67.550	68.500	55.024	43,108
2022-02-01	67.000	69.000	65.700	68.500	55.024	90,068
2022-01-31	65.550	68.450	65.550	67.000	53.819	70,525
2022-01-28	65.000	65.840	63.500	65.500	52.614	35,671
2022-01-27	66.990	66.990	62.655	65.000	52.213	124,620
2022-01-26	63.000	68.000	61.620	67.000	53.819	119,758
2022-01-25	62.500	64.000	61.030	63.000	50.606	96,724
2022-01-24	64.000	65.000	61.000	62.500	50.204	186,164
2022-01-21	66.000	66.250	63.000	64.000	51.409	82,369
2022-01-20	67.440	67.440	65.000	66.000	53.016	138,532
2022-01-19	67.500	67.550	66.085	67.500	54.221	49,319
2022-01-18	70.280	70.280	65.110	67.500	54.221	248,659

← NewerPage 20 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.