Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Midwich Group

Date Open High Low Close* Volume
13/11/2026 147.00p 152.80p 140.20p 145.00p 62034
12/11/2026 152.00p 152.00p 146.00p 146.50p 63741
11/11/2026 150.20p 158.40p 147.00p 152.00p 59654
10/11/2026 156.20p 158.60p 148.80p 150.00p 154472
09/11/2026 154.00p 158.40p 152.00p 156.00p 61047
06/11/2026 157.00p 158.60p 151.20p 155.00p 89615
05/11/2026 152.00p 160.00p 151.00p 157.00p 79106
04/11/2026 156.00p 160.99p 152.00p 152.00p 63572
03/11/2026 157.00p 170.80p 156.00p 160.00p 88722
02/11/2026 165.00p 170.00p 159.00p 159.00p 236755
30/10/2026 162.00p 171.75p 162.00p 166.80p 29173
29/10/2026 172.60p 172.60p 164.00p 169.80p 12931
28/10/2026 164.80p 171.72p 160.50p 168.00p 57007
27/10/2026 157.00p 162.26p 155.20p 157.00p 1869116
26/10/2026 162.00p 165.00p 155.40p 158.00p 50639
23/10/2026 160.40p 161.80p 156.71p 158.00p 103792
22/10/2026 162.60p 164.08p 160.00p 161.00p 31999
21/10/2026 165.00p 169.36p 163.00p 163.00p 24604
20/10/2026 165.00p 167.40p 165.00p 165.00p 52145
19/10/2026 165.00p 170.00p 165.00p 165.00p 146128
16/10/2026 167.20p 171.20p 163.80p 166.20p 164013
15/10/2026 167.00p 171.50p 165.00p 165.00p 260997
14/10/2026 163.00p 170.35p 161.35p 166.20p 66122
13/10/2026 175.00p 179.80p 163.80p 163.80p 67177
12/10/2026 180.00p 185.80p 174.60p 174.60p 68230
09/10/2026 182.80p 185.80p 180.20p 183.00p 29243
08/10/2026 181.80p 183.95p 175.00p 175.00p 49740
07/10/2026 186.80p 186.80p 182.11p 182.40p 38119
06/10/2026 186.80p 186.80p 178.20p 178.20p 42301
05/10/2026 185.00p 189.00p 179.00p 187.00p 85360
02/10/2026 176.00p 185.00p 171.60p 185.00p 136185
01/10/2026 170.20p 180.00p 170.20p 175.20p 113043
30/09/2026 176.00p 179.60p 168.91p 178.80p 97338
29/09/2026 176.60p 178.00p 166.20p 176.60p 11616
28/09/2026 163.80p 172.00p 157.71p 171.40p 190095
25/09/2026 158.80p 164.80p 152.00p 161.40p 180771
24/09/2026 155.80p 156.00p 147.28p 151.00p 90990
23/09/2026 152.00p 156.00p 147.96p 149.80p 76674
22/09/2026 146.80p 154.49p 144.40p 151.20p 205180
21/09/2026 141.80p 147.00p 136.64p 147.00p 43114
18/09/2026 140.00p 142.00p 136.52p 142.00p 30275
17/09/2026 136.20p 141.80p 131.00p 141.80p 117135
16/09/2026 137.20p 139.99p 136.20p 138.00p 38479
15/09/2026 137.20p 141.80p 137.20p 137.20p 18224
14/09/2026 142.20p 150.09p 137.42p 138.20p 40494
11/09/2026 143.80p 150.22p 142.00p 142.00p 15783
10/09/2026 143.80p 149.60p 142.20p 149.60p 68230
09/09/2026 142.20p 149.00p 142.20p 147.20p 75940
08/09/2026 139.00p 147.41p 138.83p 142.20p 555584
07/09/2026 140.00p 152.00p 139.00p 139.00p 49157
04/09/2026 147.20p 151.80p 141.00p 141.00p 28084
03/09/2026 144.20p 149.45p 140.00p 144.20p 7777
02/09/2026 140.20p 150.23p 140.00p 140.00p 32053
01/09/2026 142.00p 146.00p 138.00p 146.00p 423272
28/08/2026 138.00p 144.40p 138.00p 141.00p 87632
27/08/2026 138.00p 144.80p 138.00p 138.00p 16382
26/08/2026 140.00p 143.20p 138.00p 139.80p 76708
25/08/2026 138.00p 142.20p 138.00p 138.00p 75829
24/08/2026 138.00p 142.42p 138.00p 138.00p 20174
21/08/2026 141.00p 141.00p 138.20p 138.20p 17191
20/08/2026 140.80p 142.40p 139.00p 141.70p 29529
19/08/2026 138.60p 145.00p 138.60p 144.00p 65989
18/08/2026 138.60p 144.80p 138.60p 138.60p 75305
14/08/2026 145.80p 146.00p 140.20p 144.60p 10676
13/08/2026 144.80p 145.74p 141.70p 143.00p 7993
12/08/2026 144.80p 146.00p 141.70p 143.00p 16619
11/08/2026 144.80p 146.00p 139.83p 146.00p 119473
10/08/2026 144.40p 144.80p 138.80p 138.80p 1023136
07/08/2026 145.00p 145.00p 138.00p 144.80p 21498
06/08/2026 139.20p 145.80p 138.00p 138.00p 225612
05/08/2026 141.40p 149.00p 138.20p 140.00p 183196
04/08/2026 149.40p 149.40p 140.80p 140.80p 57162
03/08/2026 146.20p 149.60p 140.80p 146.80p 81144
31/07/2026 146.40p 149.80p 137.08p 146.40p 19317
30/07/2026 144.80p 148.73p 140.20p 143.00p 37268
29/07/2026 140.00p 150.00p 140.00p 141.20p 37361
28/07/2026 137.00p 144.27p 133.74p 141.20p 101922
27/07/2026 138.00p 140.00p 132.49p 139.40p 68661
24/07/2026 142.00p 142.00p 132.20p 136.40p 70025
23/07/2026 141.40p 150.00p 135.26p 137.60p 122327
22/07/2026 143.80p 145.55p 135.20p 143.00p 13587
21/07/2026 130.00p 146.80p 130.00p 145.00p 175677
20/07/2026 141.80p 141.80p 128.60p 128.60p 24441
17/07/2026 132.20p 140.00p 130.93p 133.80p 135697
16/07/2026 133.40p 135.00p 130.20p 133.00p 1668188
15/07/2026 133.20p 141.80p 133.00p 133.00p 60020
14/07/2026 142.00p 142.00p 130.20p 130.20p 6749
13/07/2026 130.00p 138.00p 130.00p 133.40p 23535
10/07/2026 142.00p 142.00p 130.20p 137.20p 141182
09/07/2026 132.00p 140.28p 130.20p 132.00p 22612
08/07/2026 137.40p 140.00p 133.20p 138.00p 48765
07/07/2026 128.00p 140.80p 128.00p 137.00p 306718
06/07/2026 140.00p 140.00p 134.60p 138.00p 122156
03/07/2026 137.00p 139.80p 133.00p 137.00p 57157
02/07/2026 132.00p 137.00p 132.00p 137.00p 138029
01/07/2026 125.40p 136.20p 125.20p 132.40p 18873
30/06/2026 137.00p 137.00p 125.20p 133.80p 96089
29/06/2026 128.00p 137.00p 126.00p 128.00p 55122
26/06/2026 130.00p 133.11p 128.00p 131.00p 572578
25/06/2026 132.20p 137.25p 126.00p 130.40p 125608
24/06/2026 132.20p 140.00p 132.20p 133.80p 52528
23/06/2026 132.20p 139.60p 132.20p 136.60p 45820
22/06/2026 139.80p 139.80p 132.54p 133.40p 38594
19/06/2026 139.80p 140.00p 134.58p 140.00p 18958
18/06/2026 144.80p 144.80p 134.20p 140.00p 16899
17/06/2026 135.00p 142.14p 132.79p 138.60p 259827
16/06/2026 136.20p 142.56p 132.20p 133.00p 149700
15/06/2026 136.00p 144.40p 134.00p 136.00p 120372
12/06/2026 132.00p 142.10p 132.00p 134.60p 56320
11/06/2026 135.60p 138.34p 131.80p 134.20p 350023
10/06/2026 143.00p 147.00p 132.40p 137.00p 324961
09/06/2026 136.00p 143.40p 133.28p 141.40p 121864
08/06/2026 137.40p 143.40p 134.40p 136.40p 761140
05/06/2026 140.60p 143.20p 136.20p 137.80p 111138
04/06/2026 140.00p 141.80p 138.00p 141.00p 35460
03/06/2026 151.00p 151.00p 136.60p 137.20p 308829
02/06/2026 150.60p 150.60p 141.00p 141.60p 145329
01/06/2026 150.80p 150.80p 142.20p 143.60p 35981
29/05/2026 144.40p 150.48p 143.80p 145.80p 24325
28/05/2026 144.80p 152.00p 144.80p 146.00p 37358
27/05/2026 147.80p 151.00p 146.60p 148.40p 77691
26/05/2026 153.80p 154.00p 148.03p 149.40p 35852
22/05/2026 148.40p 153.40p 147.00p 150.80p 42494
21/05/2026 156.00p 157.94p 147.00p 147.00p 98506
20/05/2026 150.00p 156.00p 139.15p 156.00p 125220
19/05/2026 147.00p 149.80p 136.00p 143.80p 116891
15/05/2026 140.80p 145.00p 140.00p 143.60p 17137
14/05/2026 146.00p 147.00p 140.00p 141.20p 235964
13/05/2026 144.00p 149.60p 140.20p 145.20p 178870
12/05/2026 150.00p 150.00p 140.60p 147.00p 157869
11/05/2026 146.00p 164.60p 142.80p 164.60p 264856
08/05/2026 142.20p 147.00p 140.43p 147.00p 3390392
07/05/2026 137.60p 143.60p 135.00p 140.00p 4234332
06/05/2026 138.00p 143.60p 135.81p 138.60p 150386
05/05/2026 146.00p 152.80p 136.80p 136.80p 180293
01/05/2026 143.20p 145.80p 141.20p 143.00p 52072
30/04/2026 148.00p 148.00p 140.40p 143.20p 72245
29/04/2026 144.20p 146.86p 140.00p 142.00p 63831
28/04/2026 145.00p 145.00p 141.81p 144.40p 131558
27/04/2026 146.20p 148.11p 140.67p 144.80p 394326
24/04/2026 148.20p 151.00p 145.40p 146.20p 140785
23/04/2026 156.80p 159.60p 148.20p 152.00p 528031
22/04/2026 155.60p 158.00p 155.60p 156.60p 24060
21/04/2026 157.00p 157.00p 151.60p 155.80p 115378
20/04/2026 164.00p 164.00p 155.40p 155.40p 288588
17/04/2026 164.00p 164.00p 155.00p 161.00p 350588
16/04/2026 170.00p 178.20p 163.20p 163.20p 55832
15/04/2026 162.20p 168.20p 162.00p 164.00p 70692
14/04/2026 165.00p 167.76p 164.04p 166.40p 86725
13/04/2026 162.00p 163.40p 162.00p 162.00p 112324
10/04/2026 163.00p 168.00p 162.00p 162.00p 118849
09/04/2026 160.00p 167.80p 160.00p 162.80p 147486
08/04/2026 155.00p 162.60p 153.66p 158.40p 124146
07/04/2026 160.00p 160.00p 147.00p 151.40p 385261
02/04/2026 155.50p 160.32p 150.00p 154.00p 163596
01/04/2026 155.00p 162.94p 150.00p 155.00p 209603
31/03/2026 159.50p 159.50p 150.50p 157.00p 605495
30/03/2026 159.00p 169.00p 149.00p 150.50p 363954
27/03/2026 168.00p 172.00p 159.75p 165.50p 303971
26/03/2026 176.50p 180.00p 167.08p 174.00p 295825
25/03/2026 170.00p 177.50p 169.00p 171.00p 267214
24/03/2026 156.00p 169.50p 154.11p 164.00p 384648
23/03/2026 155.00p 159.50p 148.00p 158.00p 199291
20/03/2026 169.00p 169.00p 155.00p 156.00p 267593
19/03/2026 160.00p 163.81p 156.50p 160.00p 180041
18/03/2026 168.00p 168.00p 158.50p 161.00p 2365800
17/03/2026 163.00p 167.00p 157.33p 164.00p 984135
16/03/2026 162.00p 167.00p 157.05p 158.00p 520465
13/03/2026 172.00p 173.50p 160.00p 160.00p 377266
12/03/2026 179.50p 182.50p 173.50p 173.50p 65272
11/03/2026 180.50p 185.00p 177.00p 177.00p 126596
10/03/2026 185.50p 190.00p 180.50p 184.50p 246402
09/03/2026 180.50p 190.00p 180.00p 184.00p 33612
06/03/2026 185.50p 189.50p 183.50p 189.50p 148394
05/03/2026 196.00p 196.00p 182.50p 185.00p 81791
04/03/2026 190.00p 195.14p 186.23p 191.50p 63845
03/03/2026 200.00p 200.00p 184.50p 185.00p 148443
02/03/2026 218.00p 222.00p 200.00p 200.00p 82018
27/02/2026 212.00p 225.00p 212.00p 215.00p 47551
26/02/2026 214.00p 226.00p 212.00p 212.00p 76030
25/02/2026 217.00p 223.00p 213.00p 218.00p 103156
24/02/2026 226.00p 226.00p 214.00p 222.00p 59325
23/02/2026 226.00p 226.00p 213.00p 218.00p 59865
20/02/2026 218.00p 224.00p 217.00p 224.00p 48118
19/02/2026 220.00p 221.00p 215.00p 217.00p 87024
18/02/2026 220.00p 222.85p 213.70p 221.00p 74345
17/02/2026 220.00p 220.00p 214.00p 220.00p 78786
16/02/2026 210.00p 220.00p 210.00p 220.00p 201128
13/02/2026 214.00p 215.00p 207.71p 210.00p 598948
12/02/2026 210.00p 213.00p 206.00p 210.00p 344614
11/02/2026 215.00p 215.00p 204.00p 206.00p 548715
10/02/2026 207.00p 211.00p 194.50p 208.00p 275456
09/02/2026 211.00p 211.50p 198.00p 204.00p 70986
06/02/2026 214.00p 215.00p 204.00p 210.00p 127262
05/02/2026 196.50p 213.00p 196.50p 213.00p 83470
04/02/2026 195.00p 204.00p 195.00p 201.00p 29120
03/02/2026 198.50p 199.82p 192.10p 194.00p 1604322
02/02/2026 194.50p 200.00p 194.00p 198.00p 157249
30/01/2026 198.00p 201.00p 191.50p 195.00p 127221
29/01/2026 190.00p 198.00p 180.50p 191.00p 38994

*Close Price adjusted for both dividends and splits