Mid Wynd International Inv Trust (MWY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mid Wynd International Inv Trust

Date Open High Low Close* Volume
12/03/2025 743.00p 750.98p 736.00p 739.00p 168618
11/03/2025 756.00p 762.58p 742.00p 742.00p 49652
10/03/2025 779.00p 782.00p 756.00p 756.00p 90666
07/03/2025 762.00p 772.86p 758.00p 758.00p 71706
06/03/2025 773.00p 773.00p 762.00p 767.00p 134951
05/03/2025 769.00p 779.63p 766.00p 766.00p 71941
04/03/2025 780.00p 788.88p 770.00p 772.00p 100889
03/03/2025 795.00p 799.00p 783.00p 790.00p 194739
28/02/2025 790.00p 797.00p 785.00p 786.00p 50453
27/02/2025 793.00p 809.48p 791.75p 794.00p 34087
26/02/2025 796.00p 813.17p 795.70p 796.00p 226301
25/02/2025 800.00p 811.74p 794.00p 795.00p 62261
24/02/2025 804.00p 819.00p 801.27p 802.00p 73554
21/02/2025 811.00p 817.66p 805.00p 805.00p 28231
20/02/2025 811.00p 826.00p 811.00p 811.00p 32733
19/02/2025 818.00p 825.00p 810.00p 815.00p 64624
18/02/2025 815.00p 825.08p 814.00p 814.00p 19800
17/02/2025 820.00p 828.86p 815.00p 815.00p 61148
14/02/2025 815.00p 830.00p 814.00p 814.00p 42338
13/02/2025 823.00p 824.00p 817.70p 823.00p 153999
12/02/2025 819.00p 827.25p 815.00p 817.00p 90787
11/02/2025 824.00p 828.47p 817.00p 825.00p 26288
10/02/2025 814.00p 829.00p 814.00p 822.00p 95377
07/02/2025 818.00p 832.00p 816.00p 824.00p 80058
06/02/2025 818.00p 828.00p 813.00p 825.00p 37788
05/02/2025 812.00p 816.00p 810.00p 814.00p 145972
04/02/2025 812.00p 824.00p 812.00p 815.00p 30840
03/02/2025 820.00p 827.00p 817.00p 818.00p 89463
31/01/2025 832.00p 838.00p 827.00p 836.00p 52716
30/01/2025 823.00p 831.49p 823.00p 827.00p 16232
29/01/2025 827.00p 832.00p 825.00p 825.00p 10396
28/01/2025 824.00p 832.00p 814.00p 832.00p 146349
27/01/2025 819.00p 823.00p 804.00p 817.00p 81973
24/01/2025 826.00p 835.47p 822.00p 822.00p 20146
23/01/2025 829.00p 834.35p 824.50p 829.00p 127171
22/01/2025 824.00p 832.67p 820.00p 831.00p 190579
21/01/2025 820.00p 826.00p 817.50p 820.00p 92926
20/01/2025 824.00p 826.00p 818.00p 824.00p 67280
17/01/2025 817.00p 824.94p 817.00p 819.00p 124612
16/01/2025 815.00p 824.00p 809.60p 824.00p 22588
15/01/2025 809.00p 812.52p 800.00p 809.00p 25986
14/01/2025 800.00p 813.00p 800.00p 805.00p 78800
13/01/2025 800.00p 813.00p 798.75p 803.00p 41424
10/01/2025 806.00p 810.89p 803.00p 807.00p 27626
09/01/2025 810.00p 810.35p 798.25p 807.00p 59206
08/01/2025 800.00p 812.00p 796.00p 808.00p 45517
07/01/2025 799.00p 805.00p 794.69p 800.00p 111120
06/01/2025 802.00p 805.59p 797.24p 800.00p 163281
03/01/2025 808.00p 808.00p 795.07p 802.00p 266457
02/01/2025 800.00p 806.92p 791.63p 804.00p 57471
31/12/2024 794.00p 795.68p 791.75p 794.00p 41433
30/12/2024 807.00p 807.00p 790.00p 795.00p 29753
27/12/2024 765.00p 807.00p 765.00p 797.00p 74555
24/12/2024 810.00p 810.00p 802.13p 809.00p 10263
23/12/2024 791.00p 806.63p 791.00p 797.00p 130616
20/12/2024 793.00p 802.00p 790.00p 802.00p 123793
19/12/2024 797.00p 804.00p 795.00p 800.00p 61190
18/12/2024 806.00p 813.14p 805.33p 806.00p 38667
17/12/2024 809.00p 815.00p 807.00p 807.00p 71947
16/12/2024 812.00p 827.00p 812.00p 812.00p 94844
13/12/2024 810.00p 825.00p 810.00p 813.00p 33145
12/12/2024 819.00p 822.69p 810.00p 810.00p 33835
11/12/2024 815.00p 823.70p 811.87p 817.00p 52728
10/12/2024 815.00p 823.77p 814.00p 820.00p 31438
09/12/2024 817.00p 824.81p 815.00p 816.00p 37574
06/12/2024 824.00p 824.00p 815.48p 820.00p 19900
05/12/2024 817.00p 825.36p 814.00p 814.00p 35647
04/12/2024 817.00p 825.52p 813.00p 821.00p 146561
03/12/2024 818.00p 827.00p 815.00p 822.00p 661681
02/12/2024 815.00p 820.00p 810.00p 817.00p 33228
29/11/2024 816.00p 818.48p 810.00p 812.00p 45577
28/11/2024 813.00p 827.00p 812.00p 812.00p 58074
27/11/2024 817.00p 833.00p 812.00p 812.00p 124666
26/11/2024 810.00p 821.98p 810.00p 813.00p 37456
25/11/2024 817.00p 822.00p 810.36p 819.00p 27149
22/11/2024 812.00p 816.02p 800.37p 816.00p 75742
21/11/2024 795.00p 807.00p 790.00p 807.00p 40370
20/11/2024 789.00p 800.00p 788.10p 793.00p 43757
19/11/2024 792.00p 803.87p 790.00p 793.00p 152245
18/11/2024 797.00p 806.00p 785.00p 793.00p 133666
15/11/2024 802.00p 810.29p 792.00p 792.00p 105181
14/11/2024 813.00p 814.85p 807.15p 809.00p 28235
13/11/2024 808.00p 812.91p 800.00p 808.00p 48700
12/11/2024 806.00p 813.00p 804.59p 809.00p 48835
11/11/2024 809.00p 815.00p 801.00p 815.00p 40911
08/11/2024 797.00p 806.00p 797.00p 806.00p 54003
07/11/2024 796.00p 806.00p 795.00p 801.00p 69888
06/11/2024 798.00p 811.00p 797.00p 797.00p 178122
05/11/2024 785.00p 793.00p 779.50p 793.00p 20292
04/11/2024 780.00p 792.00p 780.00p 783.00p 113585
01/11/2024 782.00p 791.91p 780.94p 785.00p 30942
31/10/2024 784.00p 792.00p 778.00p 784.00p 59273
30/10/2024 789.00p 792.98p 784.00p 784.00p 101041
29/10/2024 786.00p 796.00p 785.05p 793.00p 131933
28/10/2024 790.00p 792.00p 782.00p 784.00p 282394
25/10/2024 786.00p 791.50p 784.00p 789.00p 80692
24/10/2024 788.00p 802.00p 785.00p 788.00p 168224
23/10/2024 790.00p 797.33p 788.00p 788.00p 384485
22/10/2024 795.00p 806.35p 791.00p 794.00p 26682
21/10/2024 799.00p 809.00p 796.00p 796.00p 111620
18/10/2024 801.00p 809.00p 794.00p 796.00p 62455
17/10/2024 795.00p 807.23p 793.75p 804.00p 52820
16/10/2024 792.00p 802.50p 792.00p 797.00p 64324
15/10/2024 791.00p 805.70p 791.00p 798.00p 116092
14/10/2024 794.00p 801.00p 788.15p 801.00p 74995
11/10/2024 795.00p 800.00p 790.00p 795.00p 54894
10/10/2024 790.00p 797.92p 789.21p 792.00p 46453
09/10/2024 792.00p 797.49p 788.00p 796.00p 43071
08/10/2024 786.00p 797.89p 784.00p 790.00p 90792
07/10/2024 792.00p 798.00p 787.31p 792.00p 381598
04/10/2024 794.00p 797.88p 785.00p 788.00p 53495
03/10/2024 782.00p 795.00p 782.00p 791.00p 46919
02/10/2024 788.00p 792.06p 782.47p 788.00p 115742
01/10/2024 779.00p 793.49p 779.00p 787.00p 191031
30/09/2024 785.00p 799.00p 783.00p 783.00p 49046
27/09/2024 783.00p 793.45p 783.00p 793.00p 206309
26/09/2024 779.00p 790.68p 779.00p 785.00p 103562
25/09/2024 782.00p 785.75p 777.86p 782.00p 30602
24/09/2024 783.00p 788.80p 780.00p 787.00p 74016
23/09/2024 783.00p 790.00p 783.00p 790.00p 75849
20/09/2024 783.00p 794.00p 783.00p 789.00p 144753
19/09/2024 781.00p 792.00p 781.00p 787.00p 104038
18/09/2024 789.00p 789.00p 782.00p 783.00p 51322
17/09/2024 789.00p 793.57p 784.00p 790.00p 54380
16/09/2024 781.00p 794.00p 781.00p 786.00p 27566
13/09/2024 778.00p 793.00p 778.00p 787.00p 49692
12/09/2024 778.00p 786.97p 778.00p 785.00p 98522
11/09/2024 771.00p 778.50p 769.00p 771.00p 47251
10/09/2024 775.00p 781.00p 769.45p 776.00p 102973
09/09/2024 768.00p 781.10p 768.00p 777.00p 42801
06/09/2024 772.00p 778.48p 769.00p 770.00p 89399
05/09/2024 776.00p 783.00p 774.00p 778.00p 221875
04/09/2024 783.00p 783.62p 778.00p 778.00p 80078
03/09/2024 792.00p 796.00p 789.99p 790.00p 453067
02/09/2024 796.00p 797.00p 788.00p 791.00p 207675
30/08/2024 796.00p 796.00p 788.00p 794.00p 86228
29/08/2024 783.00p 795.00p 775.00p 795.00p 147658
28/08/2024 788.00p 790.00p 782.15p 787.00p 223759
27/08/2024 787.00p 797.00p 780.00p 784.00p 127047
23/08/2024 784.00p 787.00p 784.00p 784.00p 101819
22/08/2024 789.00p 791.17p 785.00p 785.00p 56191
21/08/2024 790.00p 791.38p 786.89p 790.00p 92162
20/08/2024 790.00p 792.26p 786.00p 790.00p 64934
19/08/2024 785.00p 787.00p 781.39p 787.00p 21880
16/08/2024 787.00p 792.22p 786.00p 788.00p 227381
15/08/2024 787.00p 793.00p 781.14p 789.00p 36492
14/08/2024 779.00p 786.00p 776.51p 785.00p 203619
13/08/2024 774.00p 787.57p 774.00p 781.00p 27520
12/08/2024 788.00p 788.68p 774.49p 779.00p 41578
09/08/2024 779.00p 786.63p 776.00p 778.00p 35321
08/08/2024 777.00p 783.47p 769.00p 778.00p 25390
07/08/2024 762.00p 788.00p 762.00p 779.00p 189492
06/08/2024 759.00p 775.54p 755.00p 766.00p 287612
05/08/2024 751.00p 762.00p 740.00p 760.00p 115791
02/08/2024 780.00p 781.97p 767.00p 767.00p 67477
01/08/2024 789.00p 797.20p 787.00p 787.00p 89532
31/07/2024 781.00p 792.48p 781.00p 789.00p 24207
30/07/2024 777.00p 786.00p 776.00p 783.00p 70780
29/07/2024 775.00p 792.00p 775.00p 778.00p 24444
26/07/2024 777.00p 787.80p 775.00p 779.00p 23156
25/07/2024 775.00p 787.00p 772.00p 779.00p 58451
24/07/2024 782.00p 791.35p 780.00p 780.00p 28167
23/07/2024 784.00p 792.07p 778.00p 789.00p 60358
22/07/2024 782.00p 790.00p 778.00p 785.00p 59132
19/07/2024 785.00p 787.43p 779.00p 779.00p 41859
18/07/2024 792.00p 798.24p 785.00p 786.00p 50826
17/07/2024 796.00p 796.00p 788.00p 792.00p 57811
16/07/2024 792.00p 802.00p 789.00p 797.00p 29106
15/07/2024 788.00p 799.00p 788.00p 796.00p 188260
12/07/2024 789.00p 796.00p 788.00p 794.00p 238739
11/07/2024 795.00p 797.80p 789.76p 791.00p 81771
10/07/2024 796.00p 796.00p 787.00p 787.00p 49105
09/07/2024 789.00p 797.24p 789.00p 791.00p 32936
08/07/2024 790.00p 795.88p 790.00p 794.00p 47865
05/07/2024 791.00p 801.00p 791.00p 797.00p 78605
04/07/2024 793.00p 796.00p 788.00p 794.00p 341074
03/07/2024 796.00p 796.00p 790.00p 790.00p 148731
02/07/2024 790.00p 795.18p 788.08p 790.00p 32281
01/07/2024 792.00p 798.00p 790.00p 794.00p 62390
28/06/2024 793.00p 800.21p 793.00p 797.00p 96306
27/06/2024 790.00p 797.00p 789.79p 797.00p 100426
26/06/2024 794.00p 794.00p 788.00p 792.00p 71229
25/06/2024 794.00p 795.00p 789.00p 790.00p 69972
24/06/2024 790.00p 795.70p 789.00p 793.00p 203894
21/06/2024 787.00p 794.00p 785.00p 794.00p 77232
20/06/2024 789.00p 790.00p 781.00p 788.00p 60221
19/06/2024 779.00p 787.00p 779.00p 784.00p 42411
18/06/2024 778.00p 786.00p 773.00p 784.00p 226875
17/06/2024 775.00p 780.00p 775.00p 778.00p 84629
14/06/2024 776.00p 778.96p 771.00p 777.00p 119392
13/06/2024 774.00p 779.00p 772.00p 773.00p 68213
12/06/2024 772.00p 777.00p 768.59p 775.00p 1081510
11/06/2024 776.00p 776.00p 765.00p 771.00p 85248
10/06/2024 767.00p 775.00p 767.00p 770.00p 37773
07/06/2024 773.00p 774.00p 766.00p 773.00p 293389
06/06/2024 769.00p 774.00p 763.35p 772.00p 96265
05/06/2024 763.00p 770.18p 758.00p 769.00p 117510
04/06/2024 757.00p 764.08p 756.00p 758.00p 90251
03/06/2024 761.00p 770.00p 760.00p 762.00p 190706
31/05/2024 757.00p 770.00p 755.00p 755.00p 113766

*Close Price adjusted for both dividends and splits