Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/06/2026 135.60p 138.34p 131.80p 134.20p 350023
10/06/2026 143.00p 147.00p 132.40p 137.00p 324961
09/06/2026 136.00p 143.40p 133.28p 141.40p 121864
08/06/2026 137.40p 143.40p 134.40p 136.40p 761140
05/06/2026 140.60p 143.20p 136.20p 137.80p 111138
04/06/2026 140.00p 141.80p 138.00p 141.00p 35460
03/06/2026 151.00p 151.00p 136.60p 137.20p 308829
02/06/2026 150.60p 150.60p 141.00p 141.60p 145329
01/06/2026 150.80p 150.80p 142.20p 143.60p 35981
29/05/2026 144.40p 150.48p 143.80p 145.80p 24325
28/05/2026 144.80p 152.00p 144.80p 146.00p 37358
27/05/2026 147.80p 151.00p 146.60p 148.40p 77691
26/05/2026 153.80p 154.00p 148.03p 149.40p 35852
22/05/2026 148.40p 153.40p 147.00p 150.80p 42494
21/05/2026 156.00p 157.94p 147.00p 147.00p 98506
20/05/2026 150.00p 156.00p 139.15p 156.00p 125220
19/05/2026 147.00p 149.80p 136.00p 143.80p 116891
15/05/2026 140.80p 145.00p 140.00p 143.60p 17137
14/05/2026 146.00p 147.00p 140.00p 141.20p 235964
13/05/2026 144.00p 149.60p 140.20p 145.20p 178870
12/05/2026 150.00p 150.00p 140.60p 147.00p 157869
11/05/2026 146.00p 164.60p 142.80p 164.60p 264856
08/05/2026 142.20p 147.00p 140.43p 147.00p 3390392
07/05/2026 137.60p 143.60p 135.00p 140.00p 4234332
06/05/2026 138.00p 143.60p 135.81p 138.60p 150386
05/05/2026 146.00p 152.80p 136.80p 136.80p 180293
01/05/2026 143.20p 145.80p 141.20p 143.00p 52072
30/04/2026 148.00p 148.00p 140.40p 143.20p 72245
29/04/2026 144.20p 146.86p 140.00p 142.00p 63831
28/04/2026 145.00p 145.00p 141.81p 144.40p 131558
27/04/2026 146.20p 148.11p 140.67p 144.80p 394326
24/04/2026 148.20p 151.00p 145.40p 146.20p 140785
23/04/2026 156.80p 159.60p 148.20p 152.00p 528031
22/04/2026 155.60p 158.00p 155.60p 156.60p 24060
21/04/2026 157.00p 157.00p 151.60p 155.80p 115378
20/04/2026 164.00p 164.00p 155.40p 155.40p 288588
17/04/2026 164.00p 164.00p 155.00p 161.00p 350588
16/04/2026 170.00p 178.20p 163.20p 163.20p 55832
15/04/2026 162.20p 168.20p 162.00p 164.00p 70692
14/04/2026 165.00p 167.76p 164.04p 166.40p 86725
13/04/2026 162.00p 163.40p 162.00p 162.00p 112324
10/04/2026 163.00p 168.00p 162.00p 162.00p 118849
09/04/2026 160.00p 167.80p 160.00p 162.80p 147486
08/04/2026 155.00p 162.60p 153.66p 158.40p 124146
07/04/2026 160.00p 160.00p 147.00p 151.40p 385261
02/04/2026 155.50p 160.32p 150.00p 154.00p 163596
01/04/2026 155.00p 162.94p 150.00p 155.00p 209603
31/03/2026 159.50p 159.50p 150.50p 157.00p 605495
30/03/2026 159.00p 169.00p 149.00p 150.50p 363954
27/03/2026 168.00p 172.00p 159.75p 165.50p 303971
26/03/2026 176.50p 180.00p 167.08p 174.00p 295825
25/03/2026 170.00p 177.50p 169.00p 171.00p 267214
24/03/2026 156.00p 169.50p 154.11p 164.00p 384648
23/03/2026 155.00p 159.50p 148.00p 158.00p 199291
20/03/2026 169.00p 169.00p 155.00p 156.00p 267593
19/03/2026 160.00p 163.81p 156.50p 160.00p 180041
18/03/2026 168.00p 168.00p 158.50p 161.00p 2365800
17/03/2026 163.00p 167.00p 157.33p 164.00p 984135
16/03/2026 162.00p 167.00p 157.05p 158.00p 520465
13/03/2026 172.00p 173.50p 160.00p 160.00p 377266
12/03/2026 179.50p 182.50p 173.50p 173.50p 65272
11/03/2026 180.50p 185.00p 177.00p 177.00p 126596
10/03/2026 185.50p 190.00p 180.50p 184.50p 246402
09/03/2026 180.50p 190.00p 180.00p 184.00p 33612
06/03/2026 185.50p 189.50p 183.50p 189.50p 148394
05/03/2026 196.00p 196.00p 182.50p 185.00p 81791
04/03/2026 190.00p 195.14p 186.23p 191.50p 63845
03/03/2026 200.00p 200.00p 184.50p 185.00p 148443
02/03/2026 218.00p 222.00p 200.00p 200.00p 82018
27/02/2026 212.00p 225.00p 212.00p 215.00p 47551
26/02/2026 214.00p 226.00p 212.00p 212.00p 76030
25/02/2026 217.00p 223.00p 213.00p 218.00p 103156
24/02/2026 226.00p 226.00p 214.00p 222.00p 59325
23/02/2026 226.00p 226.00p 213.00p 218.00p 59865
20/02/2026 218.00p 224.00p 217.00p 224.00p 48118
19/02/2026 220.00p 221.00p 215.00p 217.00p 87024
18/02/2026 220.00p 222.85p 213.70p 221.00p 74345
17/02/2026 220.00p 220.00p 214.00p 220.00p 78786
16/02/2026 210.00p 220.00p 210.00p 220.00p 201128
13/02/2026 214.00p 215.00p 207.71p 210.00p 598948
12/02/2026 210.00p 213.00p 206.00p 210.00p 344614
11/02/2026 215.00p 215.00p 204.00p 206.00p 548715
10/02/2026 207.00p 211.00p 194.50p 208.00p 275456
09/02/2026 211.00p 211.50p 198.00p 204.00p 70986
06/02/2026 214.00p 215.00p 204.00p 210.00p 127262
05/02/2026 196.50p 213.00p 196.50p 213.00p 83470
04/02/2026 195.00p 204.00p 195.00p 201.00p 29120
03/02/2026 198.50p 199.82p 192.10p 194.00p 1604322
02/02/2026 194.50p 200.00p 194.00p 198.00p 157249
30/01/2026 198.00p 201.00p 191.50p 195.00p 127221
29/01/2026 190.00p 198.00p 180.50p 191.00p 38994
28/01/2026 178.00p 192.00p 176.00p 192.00p 1767460
27/01/2026 178.50p 184.50p 178.50p 179.50p 29306
26/01/2026 185.50p 190.00p 172.50p 180.50p 67652
23/01/2026 183.50p 187.50p 180.00p 187.50p 35278
22/01/2026 185.50p 185.50p 178.00p 181.00p 192616
21/01/2026 184.50p 185.50p 176.31p 185.00p 33331
20/01/2026 182.00p 189.50p 177.00p 180.00p 136843
19/01/2026 180.50p 189.50p 178.00p 180.50p 236148
16/01/2026 185.50p 189.50p 182.00p 188.00p 41496
15/01/2026 195.50p 196.50p 182.00p 182.00p 345918
14/01/2026 178.00p 197.00p 178.00p 197.00p 92179
13/01/2026 178.00p 181.00p 176.00p 178.00p 1544314
12/01/2026 184.50p 184.50p 178.45p 181.00p 60815
09/01/2026 180.50p 184.50p 176.00p 181.00p 30974
08/01/2026 175.50p 187.00p 175.50p 184.50p 38789
07/01/2026 182.50p 188.02p 179.00p 181.00p 50359
06/01/2026 188.50p 188.50p 180.00p 183.50p 38760
05/01/2026 189.00p 189.00p 177.95p 181.00p 33184
02/01/2026 182.00p 189.00p 179.50p 184.00p 14947
31/12/2025 181.50p 188.97p 180.50p 186.00p 26112
30/12/2025 185.00p 189.00p 180.00p 185.50p 67317
29/12/2025 185.00p 189.00p 179.00p 182.00p 31872
24/12/2025 181.50p 181.70p 180.00p 181.50p 10116
23/12/2025 178.50p 185.04p 178.00p 181.00p 69891
22/12/2025 185.00p 192.00p 179.50p 179.50p 84712
19/12/2025 184.00p 191.00p 180.99p 187.50p 68562
17/12/2025 186.50p 191.20p 180.50p 188.00p 48762
16/12/2025 185.50p 193.00p 185.50p 186.00p 87657
15/12/2025 185.00p 190.00p 181.40p 190.00p 33830
12/12/2025 184.50p 185.00p 180.00p 185.00p 21949
11/12/2025 184.50p 185.00p 178.00p 185.00p 253814
10/12/2025 181.50p 184.50p 177.50p 184.00p 44540
09/12/2025 178.00p 182.86p 177.50p 178.50p 17912
08/12/2025 178.00p 185.00p 171.50p 178.50p 24991
05/12/2025 180.00p 183.00p 179.00p 180.00p 58658
04/12/2025 177.50p 181.50p 176.00p 178.50p 29330
03/12/2025 175.00p 181.00p 172.50p 177.00p 72355
02/12/2025 180.00p 181.00p 172.12p 176.00p 72844
01/12/2025 172.00p 175.50p 162.48p 174.00p 113352
28/11/2025 159.50p 172.50p 159.50p 172.50p 287199
27/11/2025 164.50p 164.50p 159.00p 160.00p 62317
26/11/2025 159.00p 165.00p 155.50p 165.00p 136201
25/11/2025 160.50p 167.50p 156.80p 159.50p 68548
24/11/2025 155.50p 166.50p 155.50p 162.50p 48868
21/11/2025 155.00p 165.00p 155.00p 165.00p 169289
20/11/2025 164.50p 164.50p 155.50p 160.50p 61230
19/11/2025 159.00p 159.00p 155.00p 156.00p 108296
18/11/2025 155.50p 160.35p 153.00p 156.50p 41423
17/11/2025 155.00p 162.00p 155.00p 157.00p 150906
14/11/2025 161.50p 163.00p 155.50p 159.00p 80565
13/11/2025 162.00p 166.50p 160.00p 162.00p 56724
12/11/2025 155.50p 168.50p 155.50p 163.50p 56360
11/11/2025 167.00p 172.50p 158.00p 161.50p 138115
10/11/2025 165.00p 171.49p 157.00p 157.00p 72907
07/11/2025 163.00p 173.50p 163.00p 163.50p 73223
06/11/2025 170.00p 171.50p 162.83p 165.50p 73268
05/11/2025 171.00p 174.50p 168.00p 169.50p 70379
04/11/2025 171.50p 175.00p 168.00p 171.00p 61353
03/11/2025 172.00p 181.00p 167.50p 170.00p 120478
31/10/2025 175.50p 180.00p 172.00p 172.00p 67684
30/10/2025 178.50p 190.50p 175.00p 175.50p 87267
29/10/2025 178.00p 185.00p 178.00p 179.00p 53393
28/10/2025 183.00p 188.00p 177.50p 180.00p 70458
27/10/2025 187.50p 190.50p 184.50p 184.50p 99121
24/10/2025 183.00p 189.50p 183.00p 187.50p 48486
23/10/2025 182.50p 185.50p 182.00p 185.00p 80109
22/10/2025 183.00p 190.00p 182.00p 182.00p 191191
21/10/2025 180.00p 188.00p 180.00p 187.50p 286166
20/10/2025 180.00p 190.00p 180.00p 182.00p 51170
17/10/2025 180.00p 185.00p 180.00p 182.00p 341456
16/10/2025 184.50p 190.00p 181.00p 181.00p 75984
15/10/2025 181.50p 189.50p 180.00p 181.50p 113956
14/10/2025 184.00p 186.00p 180.00p 184.50p 42699
13/10/2025 180.00p 191.50p 177.50p 182.50p 48834
10/10/2025 183.00p 192.00p 180.00p 181.50p 108058
09/10/2025 186.50p 187.50p 182.50p 183.00p 16821
08/10/2025 184.50p 192.00p 181.22p 185.00p 54699
07/10/2025 187.50p 192.00p 181.50p 181.50p 40982
06/10/2025 197.00p 197.00p 185.00p 185.00p 994807
03/10/2025 192.50p 195.00p 188.00p 190.00p 305927
02/10/2025 187.00p 195.00p 185.50p 187.50p 253251
01/10/2025 183.00p 187.50p 181.60p 185.00p 64024
30/09/2025 183.00p 187.50p 181.00p 182.50p 46853
29/09/2025 185.00p 194.50p 181.00p 181.50p 50716
26/09/2025 189.50p 189.50p 185.00p 185.00p 303864
25/09/2025 190.00p 190.00p 184.00p 186.00p 152417
24/09/2025 187.50p 193.00p 185.50p 187.50p 102027
23/09/2025 190.50p 192.00p 185.00p 186.00p 3837010
22/09/2025 185.50p 189.00p 179.00p 185.00p 41492
19/09/2025 183.00p 193.00p 183.00p 185.50p 525847
18/09/2025 185.50p 193.00p 183.50p 187.50p 98338
17/09/2025 185.00p 191.00p 180.00p 186.00p 280928
16/09/2025 185.50p 185.50p 181.00p 185.00p 718150
15/09/2025 185.50p 190.50p 179.50p 181.00p 313990
12/09/2025 183.00p 189.99p 176.75p 179.00p 201635
11/09/2025 193.50p 193.50p 192.50p 182.50p 182462
10/09/2025 193.50p 208.00p 192.00p 192.50p 52010
09/09/2025 192.00p 207.00p 192.00p 195.50p 38842
08/09/2025 204.00p 219.00p 200.00p 202.00p 61998
05/09/2025 217.00p 225.00p 201.96p 219.00p 95253
04/09/2025 211.00p 216.00p 208.00p 208.00p 31926
03/09/2025 222.00p 222.00p 213.00p 213.00p 49321
02/09/2025 224.00p 224.00p 217.00p 217.00p 78045
01/09/2025 222.00p 230.00p 219.00p 223.00p 41136
29/08/2025 226.00p 234.00p 220.30p 224.00p 22407
28/08/2025 229.00p 229.00p 220.00p 220.00p 258196
27/08/2025 234.00p 234.00p 224.00p 229.00p 44180
26/08/2025 226.00p 230.00p 223.00p 228.00p 102224
22/08/2025 230.00p 230.00p 221.00p 226.00p 161267

*Close Price adjusted for both dividends and splits