M.T.I Wireless Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	72.850	72.850	69.064	71.000	57.032	52,661
2022-01-14	73.410	73.410	72.000	73.000	58.639	41,134
2022-01-13	73.500	73.500	72.075	73.500	59.040	7,043
2022-01-12	73.500	74.240	72.330	74.000	59.442	51,757
2022-01-11	74.740	74.740	72.000	73.500	59.040	107,337
2022-01-10	75.000	77.000	74.057	75.500	60.647	57,357
2022-01-07	76.500	76.740	74.000	75.000	60.245	46,122
2022-01-06	77.840	77.840	75.000	76.500	61.450	95,356
2022-01-05	80.500	80.900	76.340	78.000	62.655	61,192
2022-01-04	77.500	82.000	76.250	80.500	64.663	96,363
2021-12-31	76.500	76.750	75.122	76.500	61.450	17,127
2021-12-30	76.500	76.900	75.030	76.500	61.450	8,736
2021-12-29	76.500	78.000	75.000	76.500	61.450	29,000
2021-12-24	77.500	77.795	75.000	76.500	61.450	18,140
2021-12-23	77.500	78.049	77.500	77.500	62.253	4,343
2021-12-22	77.500	78.144	75.050	77.500	62.253	19,990
2021-12-21	77.500	78.895	75.750	77.500	62.253	29,829
2021-12-20	76.480	76.480	74.000	76.000	61.048	25,110
2021-12-17	77.500	78.000	75.360	76.500	61.450	98,900
2021-12-16	76.690	76.690	75.000	76.500	61.450	28,687
2021-12-15	77.500	80.000	76.000	78.000	62.655	46,352
2021-12-14	77.500	78.150	76.150	77.000	61.852	30,418
2021-12-13	77.000	79.000	76.600	77.500	62.253	134,053
2021-12-10	76.690	79.000	76.690	77.000	61.852	14,952
2021-12-09	76.500	78.000	76.110	76.500	61.450	6,198
2021-12-08	76.000	78.000	76.000	76.500	61.450	37,579
2021-12-07	74.500	77.000	73.000	76.000	61.048	57,259
2021-12-06	74.500	76.000	73.700	74.500	59.844	15,278
2021-12-03	74.500	75.970	73.350	74.500	59.844	42,202
2021-12-02	74.500	74.700	73.100	74.500	59.844	31,984
2021-12-01	73.000	74.800	72.220	73.000	58.639	64,335
2021-11-30	75.000	75.000	71.100	73.000	58.639	143,965
2021-11-29	73.500	78.000	72.030	77.000	61.852	98,526
2021-11-26	80.000	80.000	73.000	73.500	59.040	170,849
2021-11-25	79.660	82.000	79.660	80.500	64.663	86,041
2021-11-24	78.500	80.000	77.250	79.000	63.458	109,201
2021-11-23	80.000	80.480	77.001	78.500	63.057	104,109
2021-11-22	82.500	84.000	78.000	80.000	64.262	283,970
2021-11-19	79.740	84.190	79.740	82.500	66.270	213,478
2021-11-18	77.500	80.000	76.250	78.000	62.655	96,460
2021-11-17	79.450	79.450	76.000	77.500	62.253	149,214
2021-11-16	77.200	82.375	77.200	79.500	63.860	660,602
2021-11-15	75.500	79.000	73.500	75.500	60.647	247,683
2021-11-12	74.000	75.200	73.000	74.500	59.844	294,788
2021-11-11	71.000	74.020	69.280	73.500	59.040	155,984
2021-11-10	71.500	72.000	70.100	71.000	57.032	39,424
2021-11-09	71.000	72.500	69.280	71.500	57.434	50,926
2021-11-08	71.000	73.000	71.000	71.000	57.032	16,802
2021-11-05	69.500	71.300	68.000	71.000	57.032	61,910
2021-11-04	70.880	70.880	68.060	68.500	55.024	103,643
2021-11-03	71.500	71.500	70.000	71.500	57.434	6,266
2021-11-02	71.000	75.000	70.755	71.500	57.434	127,675
2021-11-01	69.000	71.000	67.350	69.500	55.827	22,397
2021-10-29	65.500	70.000	65.250	68.000	54.622	124,588
2021-10-28	65.500	65.500	65.075	65.500	52.614	18,190
2021-10-27	65.500	66.400	65.420	65.500	52.614	44,051
2021-10-26	65.500	66.220	64.655	65.500	52.614	73,292
2021-10-25	66.000	66.370	63.000	65.500	52.614	69,416

← NewerPage 21 of 21 · 1,258 trading days

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.