Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/04/2025 180.50p 187.50p 177.50p 181.00p 915796
17/04/2025 170.00p 178.50p 170.00p 177.50p 325911
16/04/2025 179.50p 184.75p 175.00p 175.00p 599248
15/04/2025 180.00p 182.00p 172.00p 182.00p 665271
14/04/2025 181.50p 186.00p 177.65p 179.50p 132751
11/04/2025 191.00p 191.00p 176.50p 183.50p 202667
10/04/2025 185.00p 193.00p 176.50p 179.00p 199481
09/04/2025 182.50p 190.00p 172.50p 176.50p 727789
08/04/2025 187.00p 193.33p 184.50p 187.00p 1056684
07/04/2025 193.50p 193.50p 181.00p 186.00p 1223900
04/04/2025 197.50p 204.99p 193.00p 195.50p 874986
03/04/2025 202.00p 205.00p 199.00p 201.00p 548843
02/04/2025 201.00p 212.00p 201.00p 205.00p 653469
01/04/2025 206.00p 212.00p 204.50p 210.00p 463567
31/03/2025 214.00p 214.00p 202.00p 206.00p 171698
28/03/2025 208.00p 215.00p 205.00p 210.00p 1793116
27/03/2025 208.00p 210.00p 205.00p 205.00p 921881
26/03/2025 208.00p 211.00p 207.00p 207.00p 576846
25/03/2025 206.00p 210.00p 204.00p 206.00p 834428
24/03/2025 213.00p 213.00p 207.00p 211.00p 219266
21/03/2025 215.00p 226.48p 213.00p 213.00p 335388
20/03/2025 223.00p 230.00p 214.30p 221.00p 192911
19/03/2025 231.00p 242.00p 221.00p 225.00p 358576
18/03/2025 234.00p 246.12p 233.00p 238.00p 345127
17/03/2025 236.00p 240.00p 227.00p 227.00p 177081
14/03/2025 234.00p 237.00p 226.00p 231.00p 338503
13/03/2025 234.00p 238.99p 231.00p 234.00p 666779
12/03/2025 239.00p 239.00p 225.00p 230.00p 118027
11/03/2025 240.00p 240.00p 225.00p 228.00p 97049
10/03/2025 244.00p 247.60p 231.00p 232.00p 104154
07/03/2025 240.00p 247.56p 237.00p 243.00p 134451
06/03/2025 239.00p 249.00p 232.54p 240.00p 641724
05/03/2025 235.00p 239.00p 226.00p 231.00p 203364
04/03/2025 236.00p 241.00p 229.55p 231.00p 57656
03/03/2025 243.00p 255.00p 237.00p 238.00p 174756
28/02/2025 252.00p 259.00p 242.00p 242.00p 199158
27/02/2025 255.00p 259.00p 245.43p 252.00p 121599
26/02/2025 260.00p 263.50p 248.00p 250.00p 101928
25/02/2025 257.00p 265.00p 252.72p 261.00p 77810
24/02/2025 262.00p 265.00p 255.00p 256.00p 72167
21/02/2025 259.00p 263.00p 253.72p 262.00p 127983
20/02/2025 251.00p 255.25p 249.20p 254.00p 110096
19/02/2025 255.00p 257.00p 242.00p 248.00p 87294
18/02/2025 265.00p 265.50p 252.00p 254.00p 50212
17/02/2025 275.00p 278.00p 261.00p 261.00p 73692
14/02/2025 258.00p 283.00p 253.61p 278.00p 696395
13/02/2025 257.00p 261.00p 251.00p 258.00p 492106
12/02/2025 254.00p 255.39p 252.00p 254.00p 128029
11/02/2025 257.00p 259.00p 253.00p 254.00p 129262
10/02/2025 254.00p 262.00p 251.00p 255.00p 216852
07/02/2025 258.00p 261.49p 252.00p 255.00p 173806
06/02/2025 260.00p 262.00p 257.00p 257.00p 163098
05/02/2025 259.00p 260.00p 255.31p 259.00p 63018
04/02/2025 260.00p 261.00p 257.00p 259.00p 148867
03/02/2025 266.00p 267.00p 255.00p 258.00p 238832
31/01/2025 265.00p 269.00p 263.00p 266.00p 116891
30/01/2025 266.00p 267.00p 263.54p 266.00p 427793
29/01/2025 266.00p 270.00p 262.00p 265.00p 767063
28/01/2025 269.00p 272.00p 266.60p 268.00p 134486
27/01/2025 270.00p 274.80p 267.00p 269.00p 486002
24/01/2025 277.00p 277.00p 273.00p 273.00p 320568
23/01/2025 277.00p 284.00p 273.00p 274.00p 263761
22/01/2025 282.00p 282.00p 276.00p 278.00p 587918
21/01/2025 281.00p 285.00p 277.04p 280.00p 77983
20/01/2025 286.00p 290.00p 266.00p 281.00p 253089
17/01/2025 278.00p 290.00p 277.10p 287.00p 63526
16/01/2025 273.00p 287.00p 272.00p 277.00p 29795
15/01/2025 273.00p 288.98p 273.00p 282.00p 72056
14/01/2025 280.00p 291.00p 272.00p 274.00p 41342
13/01/2025 275.00p 284.00p 275.00p 280.00p 42345
10/01/2025 285.00p 288.60p 280.00p 281.00p 98504
09/01/2025 282.00p 299.00p 280.12p 284.00p 309780
08/01/2025 281.00p 288.54p 281.00p 282.00p 297757
07/01/2025 282.00p 288.96p 281.26p 284.00p 90080
06/01/2025 297.00p 297.00p 283.00p 285.00p 44334
03/01/2025 291.00p 294.00p 283.00p 285.00p 88910
02/01/2025 291.00p 299.00p 287.00p 287.00p 124270
31/12/2024 293.00p 300.00p 288.00p 292.00p 19147
30/12/2024 295.00p 297.00p 287.00p 292.00p 8532
27/12/2024 295.00p 296.00p 280.66p 296.00p 100932
24/12/2024 295.00p 295.00p 277.00p 287.00p 60485
23/12/2024 290.00p 290.00p 277.14p 282.00p 15486
20/12/2024 280.00p 294.00p 278.00p 286.00p 120632
19/12/2024 285.00p 285.00p 282.44p 285.00p 307693
18/12/2024 283.00p 290.00p 282.00p 287.00p 64824
17/12/2024 294.00p 294.00p 278.00p 284.00p 71304
16/12/2024 286.00p 294.00p 281.00p 282.00p 28994
13/12/2024 284.00p 293.00p 279.00p 280.00p 25060
12/12/2024 286.00p 293.00p 282.00p 282.00p 93853
11/12/2024 282.00p 287.00p 280.00p 286.00p 63447
10/12/2024 283.00p 287.00p 280.00p 283.00p 77876
09/12/2024 284.00p 288.01p 280.68p 284.00p 398744
06/12/2024 284.00p 284.00p 280.00p 281.00p 135763
05/12/2024 278.00p 283.00p 278.00p 279.00p 46829
04/12/2024 272.00p 281.00p 270.00p 278.00p 133292
03/12/2024 281.00p 282.00p 273.00p 273.00p 173853
02/12/2024 284.00p 297.00p 276.00p 276.00p 48105
29/11/2024 290.00p 293.00p 286.00p 287.00p 214740
28/11/2024 290.00p 296.51p 288.84p 290.00p 80115
27/11/2024 287.00p 297.00p 283.00p 291.00p 176988
26/11/2024 290.00p 297.00p 288.00p 291.00p 46446
25/11/2024 281.00p 294.00p 279.00p 288.00p 286978
22/11/2024 297.00p 297.00p 278.00p 279.00p 22779
21/11/2024 280.00p 286.20p 278.00p 278.00p 49297
20/11/2024 285.00p 289.00p 278.00p 285.00p 383697
19/11/2024 282.00p 295.00p 280.00p 282.00p 610508
18/11/2024 295.00p 295.00p 278.00p 290.00p 72416
15/11/2024 271.00p 293.00p 271.00p 290.00p 432212
14/11/2024 282.00p 291.00p 275.56p 284.00p 389829
13/11/2024 286.00p 290.00p 282.00p 282.00p 1192802
12/11/2024 291.00p 293.25p 284.00p 286.00p 74429
11/11/2024 280.00p 294.00p 270.00p 293.00p 382781
08/11/2024 277.00p 287.49p 271.00p 280.00p 600129
07/11/2024 292.00p 293.92p 272.00p 284.00p 291393
06/11/2024 290.00p 296.00p 290.00p 292.00p 144720
05/11/2024 295.00p 304.00p 290.00p 290.00p 176632
04/11/2024 281.00p 304.05p 281.00p 302.00p 1555030
01/11/2024 281.00p 300.00p 281.00p 292.00p 73207
31/10/2024 281.00p 298.00p 281.00p 284.00p 65658
30/10/2024 279.00p 306.00p 279.00p 301.00p 640289
29/10/2024 274.00p 303.00p 274.00p 292.00p 170240
28/10/2024 255.00p 299.00p 255.00p 288.00p 195094
25/10/2024 267.00p 278.54p 265.00p 268.00p 1385824
24/10/2024 265.00p 274.00p 265.00p 268.00p 89078
23/10/2024 258.00p 280.00p 258.00p 265.00p 169299
22/10/2024 271.00p 271.00p 254.00p 263.00p 266510
21/10/2024 280.00p 288.00p 260.00p 265.00p 1866148
18/10/2024 320.00p 327.00p 318.00p 320.00p 118548
17/10/2024 320.00p 322.92p 317.15p 320.00p 150328
16/10/2024 324.00p 325.00p 318.30p 319.00p 219276
15/10/2024 324.00p 329.00p 316.97p 320.00p 383355
14/10/2024 325.00p 325.00p 317.00p 320.00p 178137
11/10/2024 315.00p 334.00p 309.78p 325.00p 1118764
10/10/2024 322.00p 322.00p 311.00p 312.00p 130513
09/10/2024 316.00p 324.00p 314.10p 318.00p 294016
08/10/2024 317.00p 318.00p 308.00p 315.00p 279275
07/10/2024 320.00p 335.00p 314.60p 316.00p 72043
04/10/2024 310.00p 320.00p 306.00p 316.00p 122265
03/10/2024 323.00p 323.00p 310.00p 311.00p 97527
02/10/2024 324.00p 324.00p 317.00p 317.00p 1481984
01/10/2024 327.00p 327.00p 320.00p 323.00p 62911
30/09/2024 324.00p 327.15p 318.00p 322.00p 182532
27/09/2024 321.00p 328.05p 319.00p 321.00p 55483
26/09/2024 324.00p 325.00p 320.00p 322.00p 192449
25/09/2024 324.00p 325.00p 320.00p 322.00p 130483
24/09/2024 323.00p 324.48p 320.00p 322.00p 810180
23/09/2024 325.00p 325.00p 320.00p 320.00p 198051
20/09/2024 324.00p 324.00p 320.00p 320.00p 158209
19/09/2024 322.00p 325.00p 322.00p 320.00p 43834
18/09/2024 323.00p 324.00p 318.00p 320.00p 834988
17/09/2024 324.00p 328.35p 320.00p 323.00p 125541
16/09/2024 321.00p 325.00p 314.97p 322.00p 203098
13/09/2024 321.00p 340.00p 320.00p 324.00p 99816
12/09/2024 320.00p 325.00p 317.00p 320.00p 114809
11/09/2024 301.00p 326.00p 300.00p 320.00p 13461858
10/09/2024 305.00p 319.00p 301.11p 302.00p 150384
09/09/2024 315.00p 329.00p 307.00p 307.00p 70825
06/09/2024 325.00p 325.00p 311.00p 311.00p 112096
05/09/2024 322.00p 329.00p 315.00p 320.00p 95797
04/09/2024 323.00p 350.00p 318.00p 320.00p 85770
03/09/2024 329.00p 331.00p 320.67p 327.00p 1159251
02/09/2024 324.00p 334.40p 323.00p 324.00p 139967
30/08/2024 329.00p 329.00p 322.00p 324.00p 115350
29/08/2024 327.00p 334.00p 322.00p 329.00p 76926
28/08/2024 334.00p 334.00p 323.00p 328.00p 130002
27/08/2024 340.00p 340.00p 327.00p 330.00p 84267
23/08/2024 330.00p 334.00p 326.00p 332.00p 75530
22/08/2024 336.00p 336.00p 330.30p 331.00p 128789
21/08/2024 339.00p 342.00p 335.49p 336.00p 170616
20/08/2024 330.00p 340.00p 328.90p 338.00p 1928432
19/08/2024 330.00p 340.00p 325.00p 330.00p 1836584
16/08/2024 325.00p 347.00p 321.00p 330.00p 1706404
15/08/2024 349.00p 349.00p 325.00p 335.00p 338941
14/08/2024 340.00p 349.00p 331.05p 339.00p 27030
13/08/2024 357.00p 357.00p 331.00p 338.00p 47173
12/08/2024 350.00p 352.00p 326.77p 339.00p 58212
09/08/2024 340.00p 352.95p 322.82p 346.00p 67536
08/08/2024 329.00p 339.00p 325.00p 338.00p 3801652
07/08/2024 324.00p 329.00p 310.00p 320.00p 697576
06/08/2024 328.00p 336.58p 324.90p 325.00p 62427
05/08/2024 340.00p 340.00p 326.00p 330.00p 513181
02/08/2024 350.00p 363.06p 342.00p 342.00p 57492
01/08/2024 347.00p 347.00p 342.00p 347.00p 148503
31/07/2024 345.00p 359.00p 342.00p 348.00p 22454
30/07/2024 349.00p 350.50p 344.00p 344.00p 18982
29/07/2024 360.00p 360.00p 341.00p 345.00p 23202
26/07/2024 359.00p 361.00p 346.00p 352.00p 370983
25/07/2024 364.00p 365.00p 349.00p 352.00p 17768
24/07/2024 360.00p 363.44p 351.00p 356.00p 34963
23/07/2024 363.00p 365.00p 355.00p 355.00p 29484
22/07/2024 357.00p 366.45p 355.00p 355.00p 54524
19/07/2024 364.00p 365.00p 356.00p 365.00p 31793
18/07/2024 370.00p 370.00p 356.00p 356.00p 117992
17/07/2024 370.00p 370.00p 363.00p 368.00p 45846
16/07/2024 370.00p 373.86p 364.33p 367.00p 469096
15/07/2024 385.00p 388.80p 370.00p 370.00p 37878
12/07/2024 370.00p 380.00p 370.00p 380.00p 42439
11/07/2024 378.00p 386.00p 370.00p 370.00p 26146
10/07/2024 381.00p 391.70p 376.00p 380.00p 26497
09/07/2024 386.00p 399.00p 380.00p 380.00p 57428

*Close Price adjusted for both dividends and splits