Midwich Group plc (MIDW.L) LSE
154.00
-1(-0.65%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
154.00
-1(-0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 155 | 154 | 154 | 160.32 | 150 | 182,878 |
| April 01, 2026 | 155 | 155 | 155 | 162.94 | 150 | 241,037 |
| March 31, 2026 | 159.5 | 157 | 157 | 159.5 | 150.5 | 605,495 |
| March 30, 2026 | 159 | 150.5 | 150.5 | 168 | 149 | 414,205 |
| March 27, 2026 | 171.5 | 165.5 | 165.5 | 172 | 159.75 | 363,048 |
| March 26, 2026 | 176.5 | 174 | 174 | 180 | 167.08 | 278,453 |
| March 25, 2026 | 170 | 171 | 171 | 177.5 | 169 | 267,214 |
| March 24, 2026 | 159.5 | 164 | 164 | 169.5 | 154.11 | 394,648 |
| March 23, 2026 | 155 | 158 | 158 | 159.5 | 148 | 199,291 |
| March 20, 2026 | 169 | 156 | 156 | 169 | 155 | 267,593 |
| March 19, 2026 | 163.81 | 160 | 160 | 163.81 | 156.5 | 215,041 |
| March 18, 2026 | 168 | 161 | 161 | 168 | 158.5 | 2.36M |
| March 17, 2026 | 162.5 | 164 | 164 | 167 | 157.32 | 984,208 |
| March 16, 2026 | 160 | 158 | 158 | 167 | 157.05 | 520,465 |
| March 13, 2026 | 172 | 160 | 160 | 173.5 | 160 | 378,430 |
| March 12, 2026 | 179.5 | 173.5 | 173.5 | 182.5 | 173.5 | 65,272 |
| March 11, 2026 | 180.5 | 180 | 180 | 185 | 178 | 125,273 |
| March 10, 2026 | 185.5 | 184.5 | 184.5 | 190 | 180.5 | 246,402 |
| March 09, 2026 | 182 | 184 | 184 | 190 | 180 | 33,612 |
| March 06, 2026 | 187.7 | 189.5 | 189.5 | 189.5 | 183.5 | 148,394 |
| March 05, 2026 | 188.8 | 185 | 185 | 196 | 182.5 | 713,793 |
| March 04, 2026 | 191.5 | 191.5 | 191.5 | 195.14 | 186.23 | 63,845 |
| March 03, 2026 | 200 | 185 | 185 | 200 | 184.5 | 148,443 |
| March 02, 2026 | 213.8 | 200 | 200 | 220.03 | 200 | 82,018 |
| February 27, 2026 | 212 | 215 | 215 | 217 | 212 | 47,551 |
| February 26, 2026 | 226 | 212 | 212 | 226 | 212 | 76,491 |
| February 25, 2026 | 215 | 218 | 218 | 223 | 213 | 103,156 |
| February 24, 2026 | 226 | 222 | 222 | 226 | 214 | 59,325 |
| February 23, 2026 | 226 | 218 | 218 | 226 | 213 | 59,866 |
| February 20, 2026 | 219.59 | 224 | 0 | 224 | 217 | 48,118 |
| February 19, 2026 | 220 | 217 | 0 | 221 | 215 | 87,024 |
| February 18, 2026 | 220 | 221 | 0 | 222.85 | 213.7 | 74,669 |
| February 17, 2026 | 220 | 220 | 0 | 220 | 214 | 78,786 |
| February 16, 2026 | 210.63 | 220 | 0 | 220 | 210 | 201,128 |
| February 13, 2026 | 214 | 210 | 0 | 215 | 209 | 624,834 |
| February 12, 2026 | 210 | 210 | 0 | 213 | 206 | 344,614 |
| February 11, 2026 | 215 | 206 | 0 | 215 | 204 | 548,715 |
| February 10, 2026 | 207 | 208 | 0 | 211 | 194.5 | 275,456 |
| February 09, 2026 | 211 | 204 | 0 | 211.5 | 198 | 77,177 |
| February 06, 2026 | 214 | 210 | 0 | 215 | 204 | 127,262 |
| February 05, 2026 | 196.5 | 213 | 0 | 213 | 196.5 | 83,470 |
| February 04, 2026 | 195 | 201 | 0 | 204 | 195 | 29,118 |
| February 03, 2026 | 199.82 | 194 | 0 | 199.82 | 192.1 | 1.6M |
| February 02, 2026 | 200 | 198 | 0 | 200 | 194 | 157,249 |
| January 30, 2026 | 197.45 | 195 | 0 | 201 | 191.5 | 127,221 |
| January 29, 2026 | 180.5 | 191 | 0 | 198 | 180.5 | 38,994 |
| January 28, 2026 | 176 | 192 | 0 | 192 | 176 | 1.77M |
| January 27, 2026 | 184.5 | 179.5 | 0 | 184.5 | 178.5 | 30,866 |
| January 26, 2026 | 185.95 | 180.5 | 0 | 190 | 172.5 | 67,652 |
| January 23, 2026 | 185.5 | 187.5 | 0 | 187.5 | 180 | 35,278 |
| January 22, 2026 | 185.5 | 181 | 0 | 185.5 | 178 | 192,616 |
| January 21, 2026 | 176.31 | 185 | 0 | 185.5 | 176.31 | 33,331 |
| January 20, 2026 | 189.5 | 180 | 0 | 189.5 | 177 | 136,843 |
| January 19, 2026 | 189.5 | 180.5 | 0 | 189.5 | 178 | 236,178 |
| January 16, 2026 | 189.5 | 188 | 0 | 189.5 | 182 | 41,496 |
| January 15, 2026 | 187.54 | 182 | 0 | 196.5 | 182 | 345,918 |
| January 14, 2026 | 178.3 | 197 | 0 | 197 | 178 | 92,179 |
| January 13, 2026 | 178 | 178 | 0 | 181 | 176 | 1.54M |
| January 12, 2026 | 180 | 181 | 0 | 184.5 | 178.45 | 60,815 |
| January 09, 2026 | 184.5 | 181 | 0 | 184.5 | 176 | 30,974 |