Midwich Group plc (AIM:MIDW)
London · Delayed Price · Currency is GBP · Price in GBX 174.00
+3.00 (1.75%)
At close: Mar 26, 2026
Midwich Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 176.50 | 180.00 | 167.08 | 175.50 | - | 2.63% | 246,635 |
| Mar 25, 2026 | 170.00 | 177.50 | 169.00 | 171.00 | 171.00 | 4.27% | 560,670 |
| Mar 24, 2026 | 156.00 | 169.50 | 154.11 | 164.00 | 164.00 | 3.80% | 1,493,508 |
| Mar 23, 2026 | 155.00 | 159.50 | 148.00 | 158.00 | 158.00 | 1.28% | 199,291 |
| Mar 20, 2026 | 169.00 | 169.00 | 155.00 | 156.00 | 156.00 | -2.50% | 267,592 |
| Mar 19, 2026 | 160.00 | 163.81 | 156.50 | 160.00 | 160.00 | -0.62% | 215,485 |
| Mar 18, 2026 | 168.00 | 168.00 | 158.50 | 161.00 | 161.00 | -1.83% | 2,606,050 |
| Mar 17, 2026 | 163.00 | 167.00 | 157.33 | 164.00 | 164.00 | 3.80% | 1,823,085 |
| Mar 16, 2026 | 162.00 | 167.00 | 157.05 | 158.00 | 158.00 | -1.25% | 520,464 |
| Mar 13, 2026 | 172.00 | 173.50 | 160.00 | 160.00 | 160.00 | -7.78% | 378,430 |
| Mar 12, 2026 | 179.50 | 182.50 | 173.50 | 173.50 | 173.50 | -1.98% | 65,272 |
| Mar 11, 2026 | 180.50 | 185.00 | 177.00 | 177.00 | 177.00 | -4.07% | 126,596 |
| Mar 10, 2026 | 185.50 | 190.00 | 180.50 | 184.50 | 184.50 | 0.27% | 246,402 |
| Mar 9, 2026 | 180.50 | 190.00 | 180.00 | 184.00 | 184.00 | -2.90% | 33,612 |
| Mar 6, 2026 | 185.50 | 189.50 | 183.50 | 189.50 | 189.50 | 2.43% | 148,394 |
| Mar 5, 2026 | 196.00 | 196.00 | 182.50 | 185.00 | 185.00 | -3.39% | 561,459 |
| Mar 4, 2026 | 190.00 | 195.14 | 186.23 | 191.50 | 191.50 | 3.51% | 63,844 |
| Mar 3, 2026 | 200.00 | 200.00 | 184.50 | 185.00 | 185.00 | -7.50% | 148,443 |
| Mar 2, 2026 | 218.00 | 222.00 | 200.00 | 200.00 | 200.00 | -6.98% | 82,018 |
| Feb 27, 2026 | 212.00 | 225.00 | 212.00 | 215.00 | 215.00 | 1.42% | 47,552 |
| Feb 26, 2026 | 214.00 | 226.00 | 212.00 | 212.00 | 212.00 | -2.75% | 76,029 |
| Feb 25, 2026 | 217.00 | 223.00 | 213.00 | 218.00 | 218.00 | -1.80% | 103,156 |
| Feb 24, 2026 | 226.00 | 226.00 | 214.00 | 222.00 | 222.00 | 1.83% | 59,324 |
| Feb 23, 2026 | 226.00 | 226.00 | 213.00 | 218.00 | 218.00 | -2.68% | 59,866 |
| Feb 20, 2026 | 218.00 | 224.00 | 217.00 | 224.00 | 224.00 | 3.23% | 48,118 |
| Feb 19, 2026 | 220.00 | 221.00 | 215.00 | 217.00 | 217.00 | -1.81% | 87,024 |
| Feb 18, 2026 | 220.00 | 222.85 | 213.70 | 221.00 | 221.00 | 0.45% | 74,345 |
| Feb 17, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 78,785 |
| Feb 16, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4.76% | 201,128 |
| Feb 13, 2026 | 214.00 | 215.00 | 207.71 | 210.00 | 210.00 | - | 598,948 |
| Feb 12, 2026 | 210.00 | 213.00 | 206.00 | 210.00 | 210.00 | 1.94% | 344,614 |
| Feb 11, 2026 | 215.00 | 215.00 | 204.00 | 206.00 | 206.00 | -0.96% | 548,715 |
| Feb 10, 2026 | 207.00 | 211.00 | 194.50 | 208.00 | 208.00 | 1.96% | 275,456 |
| Feb 9, 2026 | 211.00 | 211.50 | 198.00 | 204.00 | 204.00 | -2.86% | 70,986 |
| Feb 6, 2026 | 214.00 | 215.00 | 204.00 | 210.00 | 210.00 | -1.41% | 127,262 |
| Feb 5, 2026 | 196.50 | 213.00 | 196.50 | 213.00 | 213.00 | 5.97% | 83,470 |
| Feb 4, 2026 | 195.00 | 204.00 | 195.00 | 201.00 | 201.00 | 3.61% | 29,119 |
| Feb 3, 2026 | 198.50 | 199.82 | 192.10 | 194.00 | 194.00 | -2.02% | 1,604,322 |
| Feb 2, 2026 | 194.50 | 200.00 | 194.00 | 198.00 | 198.00 | 1.54% | 157,248 |
| Jan 30, 2026 | 198.00 | 201.00 | 191.50 | 195.00 | 195.00 | 2.09% | 127,219 |
| Jan 29, 2026 | 190.00 | 198.00 | 180.50 | 191.00 | 191.00 | -0.52% | 38,994 |
| Jan 28, 2026 | 178.00 | 192.00 | 176.00 | 192.00 | 192.00 | 6.96% | 1,767,460 |
| Jan 27, 2026 | 178.50 | 184.50 | 178.50 | 179.50 | 179.50 | -0.55% | 29,306 |
| Jan 26, 2026 | 185.50 | 190.00 | 172.50 | 180.50 | 180.50 | -3.73% | 67,651 |
| Jan 23, 2026 | 183.50 | 187.50 | 180.00 | 187.50 | 187.50 | 3.59% | 35,278 |
| Jan 22, 2026 | 185.50 | 185.50 | 178.00 | 181.00 | 181.00 | -2.16% | 192,616 |
| Jan 21, 2026 | 184.50 | 185.50 | 176.31 | 185.00 | 185.00 | 2.78% | 33,331 |
| Jan 20, 2026 | 182.00 | 189.50 | 177.00 | 180.00 | 180.00 | -0.28% | 136,843 |
| Jan 19, 2026 | 180.50 | 189.50 | 178.00 | 180.50 | 180.50 | -3.99% | 236,148 |
| Jan 16, 2026 | 185.50 | 189.50 | 182.00 | 188.00 | 188.00 | 3.30% | 41,496 |