Midwich Group Plc MIDW
LSE · United Kingdom · Distribution Services
GBp 175.20-1.70 (-0.96%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 175.20 | -2.01% | GBp 180.00 | GBp 180.00 | GBp 170.20 | 114.54K |
| 2026-09-30 | GBp 178.80 | +1.25% | GBp 176.00 | GBp 179.60 | GBp 168.91 | 97.34K |
| 2026-09-29 | GBp 176.60 | +3.03% | GBp 176.60 | GBp 178.00 | GBp 166.20 | 11.61K |
| 2026-09-28 | GBp 171.40 | +6.20% | GBp 163.80 | GBp 172.00 | GBp 157.71 | 190.09K |
| 2026-09-25 | GBp 161.40 | +6.89% | GBp 158.80 | GBp 164.80 | GBp 152.00 | 180.77K |
| 2026-09-24 | GBp 151.00 | +0.80% | GBp 155.80 | GBp 156.00 | GBp 147.29 | 90.99K |
| 2026-09-23 | GBp 149.80 | -0.93% | GBp 152.00 | GBp 156.00 | GBp 147.96 | 76.67K |
| 2026-09-22 | GBp 151.20 | +2.86% | GBp 146.80 | GBp 154.49 | GBp 144.40 | 5.27M |
| 2026-09-21 | GBp 147.00 | +3.52% | GBp 141.80 | GBp 147.00 | GBp 136.64 | 43.11K |
| 2026-09-18 | GBp 142.00 | +0.14% | GBp 140.00 | GBp 142.00 | GBp 136.52 | 30.28K |
| 2026-09-17 | GBp 141.80 | +2.75% | GBp 136.20 | GBp 141.80 | GBp 131.00 | 178.29K |
| 2026-09-16 | GBp 138.00 | +0.58% | GBp 138.00 | GBp 139.99 | GBp 136.20 | 38.48K |
| 2026-09-15 | GBp 137.20 | -0.72% | GBp 137.20 | GBp 141.80 | GBp 137.20 | 18.22K |
| 2026-09-14 | GBp 138.20 | -2.68% | GBp 142.20 | GBp 150.09 | GBp 137.42 | 40.49K |
| 2026-09-11 | GBp 142.00 | -5.08% | GBp 142.00 | GBp 150.22 | GBp 142.00 | 15.78K |
| 2026-09-10 | GBp 149.60 | +1.63% | GBp 143.80 | GBp 149.60 | GBp 142.20 | 68.23K |
| 2026-09-09 | GBp 147.20 | +3.52% | GBp 142.20 | GBp 149.00 | GBp 142.20 | 76.77K |
| 2026-09-08 | GBp 142.20 | +2.30% | GBp 139.00 | GBp 147.41 | GBp 138.83 | 555.58K |
| 2026-09-07 | GBp 139.00 | -1.42% | GBp 140.00 | GBp 152.00 | GBp 139.00 | 49.16K |
| 2026-09-04 | GBp 141.00 | -2.22% | GBp 147.20 | GBp 151.80 | GBp 141.00 | 28.08K |
| 2026-09-03 | GBp 144.20 | +3.00% | GBp 144.20 | GBp 149.45 | GBp 140.20 | 7.78K |
| 2026-09-02 | GBp 140.00 | -4.11% | GBp 140.20 | GBp 150.23 | GBp 140.00 | 32.05K |
| 2026-09-01 | GBp 146.00 | +3.55% | GBp 142.00 | GBp 146.00 | GBp 138.00 | 423.96K |
| 2026-08-28 | GBp 141.00 | +2.17% | GBp 138.00 | GBp 144.40 | GBp 138.00 | 87.63K |
| 2026-08-27 | GBp 138.00 | -1.29% | GBp 138.00 | GBp 144.80 | GBp 138.00 | 16.38K |
| 2026-08-26 | GBp 139.80 | +1.30% | GBp 140.00 | GBp 143.20 | GBp 138.00 | 76.71K |
| 2026-08-25 | GBp 138.00 | 0.00% | GBp 138.00 | GBp 142.20 | GBp 138.00 | 75.83K |
| 2026-08-24 | GBp 138.00 | -0.14% | GBp 138.00 | GBp 142.42 | GBp 138.00 | 22.45K |
| 2026-08-21 | GBp 138.20 | -2.47% | GBp 141.00 | GBp 141.00 | GBp 138.20 | 17.19K |
| 2026-08-20 | GBp 141.70 | -1.60% | GBp 140.80 | GBp 142.40 | GBp 139.00 | 29.53K |
| 2026-08-19 | GBp 144.00 | +3.90% | GBp 138.60 | GBp 145.00 | GBp 138.60 | 65.99K |
| 2026-08-18 | GBp 138.60 | 0.00% | GBp 138.60 | GBp 144.80 | GBp 138.60 | 75.30K |
| 2026-08-17 | GBp 138.60 | -4.15% | GBp 140.20 | GBp 146.00 | GBp 138.60 | 77.14K |
| 2026-08-14 | GBp 144.60 | +1.12% | GBp 145.80 | GBp 146.00 | GBp 140.20 | 12.51K |
| 2026-08-13 | GBp 143.00 | 0.00% | GBp 145.74 | GBp 145.74 | GBp 141.70 | 7.99K |
| 2026-08-12 | GBp 143.00 | -2.05% | GBp 142.35 | GBp 144.87 | GBp 141.70 | 16.62K |
| 2026-08-11 | GBp 146.00 | +5.19% | GBp 144.80 | GBp 146.00 | GBp 139.83 | 119.47K |
| 2026-08-10 | GBp 138.80 | -4.14% | GBp 144.40 | GBp 144.80 | GBp 138.80 | 1.02M |
| 2026-08-07 | GBp 144.80 | +4.93% | GBp 145.00 | GBp 145.00 | GBp 138.00 | 21.50K |
| 2026-08-06 | GBp 138.00 | -1.43% | GBp 139.20 | GBp 145.80 | GBp 138.00 | 760.55K |
| 2026-08-05 | GBp 140.00 | -0.57% | GBp 141.40 | GBp 149.00 | GBp 138.20 | 203.55K |
| 2026-08-04 | GBp 140.80 | -4.09% | GBp 149.40 | GBp 149.40 | GBp 140.80 | 57.16K |
| 2026-08-03 | GBp 146.80 | +0.27% | GBp 146.20 | GBp 149.60 | GBp 140.80 | 81.46K |
| 2026-07-31 | GBp 146.40 | +2.38% | GBp 146.40 | GBp 149.80 | GBp 137.08 | 19.32K |
| 2026-07-30 | GBp 143.00 | +1.27% | GBp 144.80 | GBp 148.73 | GBp 140.20 | 37.29K |
| 2026-07-29 | GBp 141.20 | 0.00% | GBp 140.00 | GBp 150.00 | GBp 140.00 | 37.36K |
| 2026-07-28 | GBp 141.20 | +1.29% | GBp 137.00 | GBp 144.26 | GBp 133.74 | 101.92K |
| 2026-07-27 | GBp 139.40 | +2.20% | GBp 138.00 | GBp 140.00 | GBp 132.49 | 68.66K |
| 2026-07-24 | GBp 136.40 | -0.87% | GBp 142.00 | GBp 142.00 | GBp 132.20 | 70.07K |
| 2026-07-23 | GBp 137.60 | -3.78% | GBp 141.40 | GBp 150.00 | GBp 135.26 | 122.33K |
| 2026-07-22 | GBp 143.00 | -1.38% | GBp 143.80 | GBp 145.55 | GBp 135.20 | 13.59K |
| 2026-07-21 | GBp 145.00 | +12.75% | GBp 130.00 | GBp 146.80 | GBp 130.00 | 183.39K |
| 2026-07-20 | GBp 128.60 | -3.89% | GBp 141.80 | GBp 141.80 | GBp 128.60 | 24.44K |
| 2026-07-17 | GBp 133.80 | +0.60% | GBp 132.20 | GBp 140.00 | GBp 130.93 | 135.84K |
| 2026-07-16 | GBp 133.00 | 0.00% | GBp 133.40 | GBp 135.00 | GBp 130.20 | 1.67M |
| 2026-07-15 | GBp 133.00 | +2.15% | GBp 133.20 | GBp 141.80 | GBp 133.00 | 70.02K |
| 2026-07-14 | GBp 130.20 | -2.40% | GBp 142.00 | GBp 142.00 | GBp 130.20 | 6.75K |
| 2026-07-13 | GBp 133.40 | -2.77% | GBp 130.00 | GBp 138.00 | GBp 130.00 | 23.53K |
| 2026-07-10 | GBp 137.20 | +3.94% | GBp 142.00 | GBp 142.00 | GBp 130.20 | 141.19K |
| 2026-07-09 | GBp 132.00 | -4.35% | GBp 132.00 | GBp 140.28 | GBp 130.20 | 22.61K |
| 2026-07-08 | GBp 138.00 | +0.73% | GBp 137.40 | GBp 140.00 | GBp 133.20 | 48.77K |
| 2026-07-07 | GBp 137.00 | -0.72% | GBp 128.00 | GBp 140.80 | GBp 128.00 | 687.83K |
| 2026-07-06 | GBp 138.00 | +0.73% | GBp 140.00 | GBp 140.00 | GBp 134.60 | 122.16K |
| 2026-07-03 | GBp 137.00 | 0.00% | GBp 137.00 | GBp 139.80 | GBp 133.00 | 57.16K |
| 2026-07-02 | GBp 137.00 | +3.47% | GBp 132.00 | GBp 137.00 | GBp 132.00 | 139.30K |
| 2026-07-01 | GBp 132.40 | -1.05% | GBp 125.40 | GBp 136.20 | GBp 125.20 | 18.87K |
| 2026-06-30 | GBp 133.80 | +4.53% | GBp 137.00 | GBp 137.00 | GBp 125.20 | 96.09K |
| 2026-06-29 | GBp 128.00 | -2.29% | GBp 128.00 | GBp 137.00 | GBp 126.00 | 55.12K |
| 2026-06-26 | GBp 131.00 | +0.46% | GBp 130.00 | GBp 133.11 | GBp 128.00 | 572.58K |
| 2026-06-25 | GBp 130.40 | -2.54% | GBp 132.20 | GBp 137.25 | GBp 126.00 | 125.61K |
| 2026-06-24 | GBp 133.80 | -2.05% | GBp 132.20 | GBp 140.00 | GBp 132.20 | 52.53K |
| 2026-06-23 | GBp 136.60 | +2.40% | GBp 132.20 | GBp 139.60 | GBp 132.20 | 45.82K |
| 2026-06-22 | GBp 133.40 | -4.71% | GBp 139.80 | GBp 139.80 | GBp 132.54 | 38.60K |
| 2026-06-19 | GBp 140.00 | 0.00% | GBp 139.80 | GBp 140.00 | GBp 134.58 | 18.96K |
| 2026-06-18 | GBp 140.00 | +1.01% | GBp 144.80 | GBp 144.80 | GBp 134.20 | 16.90K |
| 2026-06-17 | GBp 138.60 | +4.21% | GBp 135.00 | GBp 142.14 | GBp 132.79 | 412.83K |
| 2026-06-16 | GBp 133.00 | -2.21% | GBp 136.20 | GBp 142.56 | GBp 132.20 | 149.88K |
| 2026-06-15 | GBp 136.00 | +1.04% | GBp 136.00 | GBp 144.40 | GBp 134.00 | 121.73K |
| 2026-06-12 | GBp 134.60 | +0.30% | GBp 132.00 | GBp 142.10 | GBp 132.00 | 56.32K |
| 2026-06-11 | GBp 134.20 | -2.04% | GBp 135.60 | GBp 138.34 | GBp 131.80 | 350.02K |
| 2026-06-10 | GBp 137.00 | -3.11% | GBp 143.00 | GBp 147.00 | GBp 132.40 | 324.96K |
| 2026-06-09 | GBp 141.40 | +3.67% | GBp 136.00 | GBp 143.40 | GBp 133.28 | 121.86K |
| 2026-06-08 | GBp 136.40 | -1.02% | GBp 137.40 | GBp 143.40 | GBp 134.40 | 1.23M |
| 2026-06-05 | GBp 137.80 | -2.27% | GBp 140.60 | GBp 143.20 | GBp 136.20 | 111.14K |
| 2026-06-04 | GBp 141.00 | +2.77% | GBp 140.00 | GBp 141.80 | GBp 138.00 | 35.46K |
| 2026-06-03 | GBp 137.20 | -3.11% | GBp 151.00 | GBp 151.00 | GBp 136.60 | 1.11M |
| 2026-06-02 | GBp 141.60 | -1.39% | GBp 150.60 | GBp 150.60 | GBp 141.00 | 145.33K |
| 2026-06-01 | GBp 143.60 | -1.51% | GBp 150.80 | GBp 150.80 | GBp 142.20 | 36.00K |
| 2026-05-29 | GBp 145.80 | -0.14% | GBp 144.40 | GBp 150.48 | GBp 143.80 | 24.33K |
| 2026-05-28 | GBp 146.00 | -1.62% | GBp 144.80 | GBp 152.00 | GBp 144.80 | 37.36K |