Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits