Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/08/2025 240.00p 240.00p 230.00p 230.00p 54206
20/08/2025 238.00p 239.00p 230.54p 238.00p 63334
19/08/2025 237.00p 237.00p 230.00p 232.00p 102758
18/08/2025 238.00p 238.00p 229.00p 233.00p 97745
15/08/2025 232.00p 232.00p 227.00p 229.00p 26103
14/08/2025 230.00p 232.00p 227.00p 228.00p 232281
13/08/2025 228.00p 233.00p 227.00p 229.00p 182329
12/08/2025 231.00p 235.00p 228.00p 230.00p 353109
11/08/2025 229.00p 230.00p 223.41p 230.00p 46525
08/08/2025 216.00p 225.00p 216.00p 225.00p 32217
07/08/2025 225.00p 225.00p 218.00p 225.00p 34051
06/08/2025 228.00p 228.00p 219.00p 225.00p 47716
05/08/2025 223.00p 229.00p 216.00p 228.00p 70330
04/08/2025 221.00p 234.00p 214.00p 220.00p 66975
01/08/2025 232.00p 238.00p 223.00p 223.00p 69206
31/07/2025 233.00p 233.00p 225.00p 229.00p 35480
30/07/2025 230.00p 232.00p 221.00p 231.00p 39387
29/07/2025 230.00p 238.00p 226.00p 227.00p 88861
28/07/2025 245.00p 250.00p 230.00p 231.00p 34008
25/07/2025 218.00p 244.00p 216.00p 240.00p 112400
24/07/2025 216.00p 218.00p 205.00p 218.00p 610007
23/07/2025 215.00p 220.00p 211.00p 218.00p 24849
22/07/2025 210.00p 216.00p 208.00p 216.00p 107692
21/07/2025 207.00p 218.00p 198.29p 218.00p 120919
18/07/2025 197.00p 207.00p 196.00p 207.00p 51102
17/07/2025 200.00p 207.00p 198.50p 207.00p 37580
16/07/2025 199.50p 207.00p 198.89p 202.00p 27458
15/07/2025 208.00p 209.00p 200.36p 205.00p 30409
14/07/2025 210.00p 210.00p 198.00p 204.00p 864844
11/07/2025 201.00p 209.00p 198.00p 200.00p 41433
10/07/2025 199.00p 203.00p 196.89p 203.00p 21689
09/07/2025 207.00p 218.00p 199.05p 199.50p 65487
08/07/2025 213.00p 224.00p 206.00p 206.00p 88013
07/07/2025 218.00p 230.00p 212.00p 212.00p 94036
04/07/2025 225.00p 225.00p 217.00p 225.00p 108710
03/07/2025 223.00p 225.00p 219.00p 219.00p 33259
02/07/2025 216.00p 229.00p 205.00p 226.00p 259827
01/07/2025 206.00p 215.00p 206.00p 214.00p 258772
30/06/2025 212.00p 219.00p 207.00p 211.00p 64598
27/06/2025 208.00p 221.00p 203.57p 215.00p 95303
26/06/2025 203.00p 210.00p 200.00p 210.00p 83203
25/06/2025 205.00p 207.00p 201.00p 204.00p 69403
24/06/2025 203.00p 208.94p 202.00p 205.00p 52315
23/06/2025 203.00p 210.00p 201.00p 204.00p 86595
20/06/2025 212.00p 212.00p 203.48p 204.00p 32108
19/06/2025 212.00p 212.00p 205.00p 207.00p 33053
18/06/2025 210.00p 210.00p 203.00p 208.00p 47449
17/06/2025 210.00p 210.00p 205.35p 207.00p 71054
16/06/2025 212.00p 212.00p 204.00p 205.00p 93485
13/06/2025 212.00p 212.00p 202.00p 206.00p 56875
12/06/2025 212.00p 212.00p 202.00p 207.00p 43219
11/06/2025 212.00p 212.00p 203.48p 205.00p 75972
10/06/2025 213.00p 213.00p 202.54p 210.00p 64552
09/06/2025 213.00p 213.00p 201.65p 205.00p 161892
06/06/2025 213.00p 213.00p 202.00p 206.00p 71975
05/06/2025 207.00p 208.00p 202.00p 202.00p 104511
04/06/2025 210.00p 210.00p 202.00p 207.00p 97456
03/06/2025 210.00p 210.00p 200.00p 203.00p 260498
02/06/2025 204.00p 213.00p 200.00p 204.00p 74107
30/05/2025 205.00p 211.00p 205.00p 205.00p 156311
29/05/2025 207.00p 209.00p 204.00p 205.00p 63843
28/05/2025 208.00p 212.00p 204.15p 205.00p 1853252
27/05/2025 208.00p 213.00p 203.00p 207.00p 47030
23/05/2025 206.00p 209.00p 200.00p 205.00p 213148
22/05/2025 205.00p 209.00p 202.00p 206.00p 52734
21/05/2025 200.00p 216.00p 200.00p 213.00p 155606
20/05/2025 213.00p 217.00p 210.00p 211.00p 407165
19/05/2025 212.00p 217.00p 206.00p 210.00p 63582
16/05/2025 212.00p 217.00p 208.00p 210.00p 63545
15/05/2025 215.00p 225.00p 207.00p 210.00p 425878
14/05/2025 210.00p 217.00p 208.70p 212.00p 514331
13/05/2025 175.00p 219.00p 164.51p 214.00p 704963
12/05/2025 210.00p 218.00p 210.00p 210.00p 89030
09/05/2025 207.00p 210.00p 206.00p 209.00p 236071
08/05/2025 206.00p 210.00p 204.00p 204.00p 58598
07/05/2025 200.00p 209.00p 198.00p 205.00p 1710822
06/05/2025 202.00p 202.00p 191.00p 199.00p 450251
02/05/2025 193.00p 201.00p 190.04p 199.00p 116332
01/05/2025 196.50p 199.50p 189.50p 190.00p 926609
30/04/2025 195.00p 199.50p 190.80p 197.50p 83546
29/04/2025 188.00p 194.00p 186.50p 192.00p 97059
28/04/2025 184.50p 187.50p 181.10p 184.50p 1847807
25/04/2025 184.00p 185.96p 183.00p 184.00p 160223
24/04/2025 185.00p 185.00p 180.00p 183.00p 670863
23/04/2025 182.50p 185.50p 180.00p 183.00p 2719315
22/04/2025 180.50p 187.50p 177.50p 181.00p 915796
17/04/2025 170.00p 178.50p 170.00p 177.50p 325911
16/04/2025 179.50p 184.75p 175.00p 175.00p 599248
15/04/2025 180.00p 182.00p 172.00p 182.00p 665271
14/04/2025 181.50p 186.00p 177.65p 179.50p 132751
11/04/2025 191.00p 191.00p 176.50p 183.50p 202667
10/04/2025 185.00p 193.00p 176.50p 179.00p 199481
09/04/2025 182.50p 190.00p 172.50p 176.50p 727789
08/04/2025 187.00p 193.33p 184.50p 187.00p 1056684
07/04/2025 193.50p 193.50p 181.00p 186.00p 1223900
04/04/2025 197.50p 204.99p 193.00p 195.50p 874986
03/04/2025 202.00p 205.00p 199.00p 201.00p 548843
02/04/2025 201.00p 212.00p 201.00p 205.00p 653469
01/04/2025 206.00p 212.00p 204.50p 210.00p 463567
31/03/2025 214.00p 214.00p 202.00p 206.00p 171698
28/03/2025 208.00p 215.00p 205.00p 210.00p 1793116
27/03/2025 208.00p 210.00p 205.00p 205.00p 921881
26/03/2025 208.00p 211.00p 207.00p 207.00p 576846
25/03/2025 206.00p 210.00p 204.00p 206.00p 834428
24/03/2025 213.00p 213.00p 207.00p 211.00p 219266
21/03/2025 215.00p 226.48p 213.00p 213.00p 335388
20/03/2025 223.00p 230.00p 214.30p 221.00p 192911
19/03/2025 231.00p 242.00p 221.00p 225.00p 358576
18/03/2025 234.00p 246.12p 233.00p 238.00p 345127
17/03/2025 236.00p 240.00p 227.00p 227.00p 177081
14/03/2025 234.00p 237.00p 226.00p 231.00p 338503
13/03/2025 234.00p 238.99p 231.00p 234.00p 666779
12/03/2025 239.00p 239.00p 225.00p 230.00p 118027
11/03/2025 240.00p 240.00p 225.00p 228.00p 97049
10/03/2025 244.00p 247.60p 231.00p 232.00p 104154
07/03/2025 240.00p 247.56p 237.00p 243.00p 134451
06/03/2025 239.00p 249.00p 232.54p 240.00p 641724
05/03/2025 235.00p 239.00p 226.00p 231.00p 203364
04/03/2025 236.00p 241.00p 229.55p 231.00p 57656
03/03/2025 243.00p 255.00p 237.00p 238.00p 174756
28/02/2025 252.00p 259.00p 242.00p 242.00p 199158
27/02/2025 255.00p 259.00p 245.43p 252.00p 121599
26/02/2025 260.00p 263.50p 248.00p 250.00p 101928
25/02/2025 257.00p 265.00p 252.72p 261.00p 77810
24/02/2025 262.00p 265.00p 255.00p 256.00p 72167
21/02/2025 259.00p 263.00p 253.72p 262.00p 127983
20/02/2025 251.00p 255.25p 249.20p 254.00p 110096
19/02/2025 255.00p 257.00p 242.00p 248.00p 87294
18/02/2025 265.00p 265.50p 252.00p 254.00p 50212
17/02/2025 275.00p 278.00p 261.00p 261.00p 73692
14/02/2025 258.00p 283.00p 253.61p 278.00p 696395
13/02/2025 257.00p 261.00p 251.00p 258.00p 492106
12/02/2025 254.00p 255.39p 252.00p 254.00p 128029
11/02/2025 257.00p 259.00p 253.00p 254.00p 129262
10/02/2025 254.00p 262.00p 251.00p 255.00p 216852
07/02/2025 258.00p 261.49p 252.00p 255.00p 173806
06/02/2025 260.00p 262.00p 257.00p 257.00p 163098
05/02/2025 259.00p 260.00p 255.31p 259.00p 63018
04/02/2025 260.00p 261.00p 257.00p 259.00p 148867
03/02/2025 266.00p 267.00p 255.00p 258.00p 238832
31/01/2025 265.00p 269.00p 263.00p 266.00p 116891
30/01/2025 266.00p 267.00p 263.54p 266.00p 427793
29/01/2025 266.00p 270.00p 262.00p 265.00p 767063
28/01/2025 269.00p 272.00p 266.60p 268.00p 134486
27/01/2025 270.00p 274.80p 267.00p 269.00p 486002
24/01/2025 277.00p 277.00p 273.00p 273.00p 320568
23/01/2025 277.00p 284.00p 273.00p 274.00p 263761
22/01/2025 282.00p 282.00p 276.00p 278.00p 587918
21/01/2025 281.00p 285.00p 277.04p 280.00p 77983
20/01/2025 286.00p 290.00p 266.00p 281.00p 253089
17/01/2025 278.00p 290.00p 277.10p 287.00p 63526
16/01/2025 273.00p 287.00p 272.00p 277.00p 29795
15/01/2025 273.00p 288.98p 273.00p 282.00p 72056
14/01/2025 280.00p 291.00p 272.00p 274.00p 41342
13/01/2025 275.00p 284.00p 275.00p 280.00p 42345
10/01/2025 285.00p 288.60p 280.00p 281.00p 98504
09/01/2025 282.00p 299.00p 280.12p 284.00p 309780
08/01/2025 281.00p 288.54p 281.00p 282.00p 297757
07/01/2025 282.00p 288.96p 281.26p 284.00p 90080
06/01/2025 297.00p 297.00p 283.00p 285.00p 44334
03/01/2025 291.00p 294.00p 283.00p 285.00p 88910
02/01/2025 291.00p 299.00p 287.00p 287.00p 124270
31/12/2024 293.00p 300.00p 288.00p 292.00p 19147
30/12/2024 295.00p 297.00p 287.00p 292.00p 8532
27/12/2024 295.00p 296.00p 280.66p 296.00p 100932
24/12/2024 295.00p 295.00p 277.00p 287.00p 60485
23/12/2024 290.00p 290.00p 277.14p 282.00p 15486
20/12/2024 280.00p 294.00p 278.00p 286.00p 120632
19/12/2024 285.00p 285.00p 282.44p 285.00p 307693
18/12/2024 283.00p 290.00p 282.00p 287.00p 64824
17/12/2024 294.00p 294.00p 278.00p 284.00p 71304
16/12/2024 286.00p 294.00p 281.00p 282.00p 28994
13/12/2024 284.00p 293.00p 279.00p 280.00p 25060
12/12/2024 286.00p 293.00p 282.00p 282.00p 93853
11/12/2024 282.00p 287.00p 280.00p 286.00p 63447
10/12/2024 283.00p 287.00p 280.00p 283.00p 77876
09/12/2024 284.00p 288.01p 280.68p 284.00p 398744
06/12/2024 284.00p 284.00p 280.00p 281.00p 135763
05/12/2024 278.00p 283.00p 278.00p 279.00p 46829
04/12/2024 272.00p 281.00p 270.00p 278.00p 133292
03/12/2024 281.00p 282.00p 273.00p 273.00p 173853
02/12/2024 284.00p 297.00p 276.00p 276.00p 48105
29/11/2024 290.00p 293.00p 286.00p 287.00p 214740
28/11/2024 290.00p 296.51p 288.84p 290.00p 80115
27/11/2024 287.00p 297.00p 283.00p 291.00p 176988
26/11/2024 290.00p 297.00p 288.00p 291.00p 46446
25/11/2024 281.00p 294.00p 279.00p 288.00p 286978
22/11/2024 297.00p 297.00p 278.00p 279.00p 22779
21/11/2024 280.00p 286.20p 278.00p 278.00p 49297
20/11/2024 285.00p 289.00p 278.00p 285.00p 383697

*Close Price adjusted for both dividends and splits