Midwich Group Plc MIDW
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 175,20-1,70 (-%0,96)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |