M.T.I Wireless Edge Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	46.000	46.000	44.000	45.000	42.927	62,329
2025-05-21	47.200	47.200	46.000	46.000	43.881	63,692
2025-05-20	48.000	48.050	46.500	48.000	45.789	111,992
2025-05-19	48.000	48.750	47.000	48.000	45.789	103,908
2025-05-16	48.000	48.340	48.000	48.000	45.789	31,459
2025-05-15	48.000	48.900	47.155	48.000	45.789	18,518
2025-05-14	48.000	48.500	47.100	48.000	45.789	79,777
2025-05-13	49.000	49.450	47.100	48.000	45.789	52,956
2025-05-12	49.000	50.000	48.100	49.000	46.743	134,514
2025-05-09	46.500	47.760	46.025	47.000	44.835	108,404
2025-05-08	46.500	46.600	46.000	46.500	44.358	123,468
2025-05-07	47.370	47.370	46.000	46.500	44.358	58,418
2025-05-06	48.000	49.000	47.000	48.000	45.789	48,611
2025-05-02	48.000	48.680	47.505	48.000	45.789	25,463
2025-05-01	46.000	48.800	46.000	48.000	45.789	164,680
2025-04-30	46.000	46.399	45.000	46.000	43.881	37,983
2025-04-29	45.500	46.500	45.300	46.000	43.881	73,597
2025-04-28	44.000	46.700	44.000	45.500	43.404	394,168
2025-04-25	43.223	43.223	42.000	43.000	41.019	103,076
2025-04-24	43.500	44.000	43.000	43.500	41.496	59,907
2025-04-23	44.000	44.000	43.000	43.500	41.496	139,280
2025-04-22	44.000	44.000	43.000	44.000	41.973	60,523
2025-04-17	44.000	44.000	43.000	44.000	41.973	54,681
2025-04-16	44.000	44.000	43.000	44.000	41.973	25,748
2025-04-15	44.500	44.550	43.000	44.000	41.973	155,933
2025-04-14	44.500	45.000	44.200	44.500	42.450	131,370
2025-04-11	45.100	45.100	44.000	44.500	42.450	125,550
2025-04-10	45.200	48.640	45.200	45.500	43.404	186,961
2025-04-09	47.500	47.500	43.500	44.500	42.450	137,400
2025-04-08	46.000	48.625	45.000	48.500	46.266	138,579
2025-04-07	48.500	48.500	42.500	46.000	43.881	263,959
2025-04-04	50.100	50.100	48.000	48.500	46.266	171,291
2025-04-03	50.500	51.100	50.025	51.000	48.650	74,646
2025-04-02	51.475	51.475	49.100	50.000	47.696	135,584
2025-04-01	52.000	52.000	50.500	51.500	49.127	118,477
2025-03-31	53.250	53.300	51.300	52.500	50.081	167,467
2025-03-28	53.000	53.480	52.110	53.250	50.797	84,636
2025-03-27	53.400	53.400	51.500	53.000	50.558	360,895
2025-03-26	54.500	57.000	54.440	55.500	50.506	155,478
2025-03-25	55.500	55.800	54.040	54.500	49.596	205,565
2025-03-24	58.500	59.000	55.200	55.500	50.506	204,633
2025-03-21	59.000	59.775	58.300	58.500	53.236	119,893
2025-03-20	59.000	59.699	58.500	58.500	53.236	102,624
2025-03-19	58.000	59.699	57.120	59.000	53.691	245,076
2025-03-18	59.500	60.200	57.120	58.000	52.781	375,302
2025-03-17	65.161	65.161	59.000	59.500	54.146	840,970
2025-03-14	64.550	68.885	64.550	68.500	62.336	322,957
2025-03-13	68.000	69.000	64.000	64.500	58.696	280,851
2025-03-12	68.500	70.900	67.288	68.000	61.881	840,439
2025-03-11	62.165	68.000	62.165	68.000	61.881	776,984
2025-03-10	60.000	69.600	60.000	62.000	56.421	1,392,002
2025-03-07	58.160	59.500	58.160	59.000	53.691	87,541
2025-03-06	58.000	58.800	58.000	58.000	52.781	17,881
2025-03-05	58.000	58.700	57.000	58.000	52.781	35,760
2025-03-04	61.320	61.320	57.520	58.000	52.781	142,349
2025-03-03	57.500	62.000	57.000	61.000	55.511	460,835
2025-02-28	56.520	57.943	56.520	57.500	52.326	206,087
2025-02-27	54.720	57.000	54.720	55.500	50.506	192,410
2025-02-26	54.000	55.000	53.440	55.000	50.051	70,373
2025-02-25	55.000	57.000	53.000	54.000	49.141	154,291

← NewerPage 7 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.