MTI Wireless Edge Ltd MWE
LSE · United Kingdom · Electronic Technology
GBp 63.00-1.00 (-1.56%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 65.00 | GBp 63.00 | 100.21K |
| 2026-09-29 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 64.98 | GBp 63.75 | 38.49K |
| 2026-09-28 | GBp 64.00 | +0.79% | GBp 63.50 | GBp 64.00 | GBp 63.00 | 357.79K |
| 2026-09-25 | GBp 63.50 | +0.79% | GBp 63.00 | GBp 64.00 | GBp 61.00 | 196.79K |
| 2026-09-24 | GBp 63.00 | -2.33% | GBp 63.50 | GBp 64.00 | GBp 61.00 | 94.60K |
| 2026-09-23 | GBp 64.50 | +0.78% | GBp 64.00 | GBp 65.00 | GBp 63.42 | 95.28K |
| 2026-09-22 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 64.98 | GBp 63.00 | 17.13K |
| 2026-09-21 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 65.00 | GBp 63.00 | 81.05K |
| 2026-09-18 | GBp 64.00 | +0.79% | GBp 63.50 | GBp 65.00 | GBp 63.00 | 99.13K |
| 2026-09-17 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.69 | GBp 63.20 | 82.89K |
| 2026-09-16 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.70 | GBp 63.06 | 57.14K |
| 2026-09-15 | GBp 63.50 | +4.10% | GBp 61.00 | GBp 64.00 | GBp 60.02 | 382.47K |
| 2026-09-14 | GBp 61.00 | -3.17% | GBp 63.00 | GBp 64.00 | GBp 59.00 | 333.70K |
| 2026-09-11 | GBp 63.00 | 0.00% | GBp 63.00 | GBp 64.00 | GBp 62.13 | 93.09K |
| 2026-09-10 | GBp 63.00 | +2.44% | GBp 61.50 | GBp 64.00 | GBp 61.00 | 158.01K |
| 2026-09-09 | GBp 61.50 | -3.15% | GBp 63.50 | GBp 64.00 | GBp 61.01 | 185.10K |
| 2026-09-08 | GBp 63.50 | -5.22% | GBp 67.00 | GBp 68.00 | GBp 63.03 | 216.86K |
| 2026-09-07 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 68.00 | GBp 66.00 | 138.08K |
| 2026-09-04 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 68.00 | GBp 66.00 | 42.87K |
| 2026-09-03 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 68.00 | GBp 66.65 | 75.98K |
| 2026-09-02 | GBp 67.00 | -1.47% | GBp 68.00 | GBp 69.00 | GBp 65.50 | 316.60K |
| 2026-09-01 | GBp 68.00 | +0.74% | GBp 67.50 | GBp 68.80 | GBp 67.00 | 182.20K |
| 2026-08-28 | GBp 67.50 | +2.27% | GBp 66.00 | GBp 68.00 | GBp 65.00 | 150.64K |
| 2026-08-27 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 124.32K |
| 2026-08-26 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.00 | GBp 65.00 | 171.84K |
| 2026-08-25 | GBp 66.00 | -0.75% | GBp 66.50 | GBp 67.00 | GBp 65.00 | 140.17K |
| 2026-08-24 | GBp 66.50 | -0.75% | GBp 67.00 | GBp 68.00 | GBp 65.00 | 316.14K |
| 2026-08-21 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 68.00 | GBp 66.02 | 143.59K |
| 2026-08-20 | GBp 67.00 | -1.47% | GBp 68.00 | GBp 69.00 | GBp 66.00 | 235.62K |
| 2026-08-19 | GBp 68.00 | +0.74% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 268.63K |
| 2026-08-18 | GBp 67.50 | +3.85% | GBp 65.00 | GBp 69.00 | GBp 64.00 | 226.34K |
| 2026-08-17 | GBp 65.00 | -2.26% | GBp 67.00 | GBp 67.00 | GBp 62.00 | 529.15K |
| 2026-08-14 | GBp 66.50 | +3.91% | GBp 63.00 | GBp 67.25 | GBp 62.70 | 514.91K |
| 2026-08-13 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 65.00 | GBp 62.00 | 301.44K |
| 2026-08-12 | GBp 64.00 | +2.40% | GBp 62.50 | GBp 65.00 | GBp 61.20 | 341.71K |
| 2026-08-11 | GBp 62.50 | -3.10% | GBp 64.50 | GBp 64.00 | GBp 61.00 | 393.40K |
| 2026-08-10 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 65.00 | GBp 63.00 | 97.74K |
| 2026-08-07 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 65.00 | GBp 64.11 | 53.12K |
| 2026-08-06 | GBp 64.50 | -1.53% | GBp 65.50 | GBp 66.00 | GBp 63.00 | 165.72K |
| 2026-08-05 | GBp 65.50 | -0.76% | GBp 66.00 | GBp 66.28 | GBp 65.00 | 323.95K |
| 2026-08-04 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 64.60 | 58.49K |
| 2026-08-03 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 215.23K |
| 2026-07-31 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.20 | 95.80K |
| 2026-07-30 | GBp 66.00 | -0.75% | GBp 66.50 | GBp 67.00 | GBp 65.00 | 177.44K |
| 2026-07-29 | GBp 66.50 | -2.21% | GBp 68.00 | GBp 69.00 | GBp 65.25 | 313.16K |
| 2026-07-28 | GBp 68.00 | -1.45% | GBp 69.00 | GBp 70.00 | GBp 67.00 | 85.88K |
| 2026-07-27 | GBp 69.00 | +4.55% | GBp 66.00 | GBp 70.00 | GBp 65.00 | 206.55K |
| 2026-07-24 | GBp 66.00 | -3.65% | GBp 68.50 | GBp 69.00 | GBp 65.23 | 199.63K |
| 2026-07-23 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 66.56 | 118.57K |
| 2026-07-22 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 66.23 | 155.49K |
| 2026-07-21 | GBp 68.50 | -0.72% | GBp 69.00 | GBp 70.00 | GBp 67.00 | 37.08K |
| 2026-07-20 | GBp 69.00 | -2.13% | GBp 70.50 | GBp 72.00 | GBp 68.00 | 53.00K |
| 2026-07-17 | GBp 70.50 | 0.00% | GBp 70.50 | GBp 72.00 | GBp 68.50 | 62.81K |
| 2026-07-16 | GBp 70.50 | +2.17% | GBp 72.00 | GBp 74.00 | GBp 69.30 | 233.24K |
| 2026-07-15 | GBp 69.00 | -2.82% | GBp 71.00 | GBp 72.00 | GBp 68.00 | 123.74K |
| 2026-07-14 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 70.40 | 28.94K |
| 2026-07-13 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 70.00 | 87.30K |
| 2026-07-10 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 70.00 | 45.34K |
| 2026-07-09 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 70.00 | 122.41K |
| 2026-07-08 | GBp 71.00 | -2.74% | GBp 73.00 | GBp 74.00 | GBp 70.00 | 87.39K |
| 2026-07-07 | GBp 73.00 | -3.31% | GBp 75.50 | GBp 77.00 | GBp 72.00 | 118.75K |
| 2026-07-06 | GBp 75.50 | +0.67% | GBp 75.50 | GBp 77.00 | GBp 73.50 | 106.05K |
| 2026-07-03 | GBp 75.00 | 0.00% | GBp 76.00 | GBp 78.00 | GBp 74.33 | 268.58K |
| 2026-07-02 | GBp 75.00 | +3.45% | GBp 72.50 | GBp 77.00 | GBp 71.00 | 362.03K |
| 2026-07-01 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 74.00 | GBp 71.90 | 43.70K |
| 2026-06-30 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 74.00 | GBp 71.50 | 70.13K |
| 2026-06-29 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 74.00 | GBp 71.00 | 154.63K |
| 2026-06-26 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 74.00 | GBp 71.00 | 43.22K |
| 2026-06-25 | GBp 72.50 | +4.32% | GBp 70.00 | GBp 74.00 | GBp 69.75 | 137.75K |
| 2026-06-24 | GBp 69.50 | -4.79% | GBp 73.00 | GBp 74.00 | GBp 69.00 | 95.24K |
| 2026-06-23 | GBp 73.00 | -3.31% | GBp 75.50 | GBp 77.00 | GBp 72.00 | 173.91K |
| 2026-06-22 | GBp 75.50 | -1.95% | GBp 77.00 | GBp 79.00 | GBp 74.00 | 168.34K |
| 2026-06-19 | GBp 77.00 | +2.12% | GBp 76.00 | GBp 79.00 | GBp 75.00 | 255.87K |
| 2026-06-18 | GBp 75.40 | +4.72% | GBp 72.00 | GBp 78.00 | GBp 72.00 | 459.61K |
| 2026-06-17 | GBp 72.00 | +2.13% | GBp 70.50 | GBp 73.00 | GBp 69.00 | 225.34K |
| 2026-06-16 | GBp 70.50 | +0.71% | GBp 70.00 | GBp 72.00 | GBp 69.00 | 318.81K |
| 2026-06-15 | GBp 70.00 | +3.70% | GBp 67.50 | GBp 71.12 | GBp 68.00 | 453.55K |
| 2026-06-12 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 94.42K |
| 2026-06-11 | GBp 67.50 | -2.17% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 133.73K |
| 2026-06-10 | GBp 69.00 | +0.29% | GBp 69.00 | GBp 70.00 | GBp 66.00 | 78.22K |
| 2026-06-09 | GBp 68.80 | -1.01% | GBp 69.50 | GBp 71.00 | GBp 68.00 | 87.66K |
| 2026-06-08 | GBp 69.50 | +0.72% | GBp 69.50 | GBp 72.60 | GBp 68.00 | 225.23K |
| 2026-06-05 | GBp 69.00 | 0.00% | GBp 69.00 | GBp 70.00 | GBp 68.00 | 38.09K |
| 2026-06-04 | GBp 69.00 | 0.00% | GBp 68.00 | GBp 70.00 | GBp 67.00 | 90.29K |
| 2026-06-03 | GBp 69.00 | +2.99% | GBp 67.00 | GBp 69.00 | GBp 66.00 | 141.13K |
| 2026-06-02 | GBp 67.00 | +0.75% | GBp 66.50 | GBp 69.00 | GBp 66.00 | 119.38K |
| 2026-06-01 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 67.00 | GBp 65.00 | 72.70K |
| 2026-05-29 | GBp 66.50 | -2.21% | GBp 68.00 | GBp 68.00 | GBp 65.00 | 124.65K |
| 2026-05-28 | GBp 68.00 | -0.73% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 51.60K |
| 2026-05-27 | GBp 68.50 | +3.79% | GBp 66.00 | GBp 70.00 | GBp 63.00 | 372.39K |