Midwich Group plc (AIM:MIDW)
London · Delayed Price · Currency is GBP · Price in GBX 185.00
-5.00 (-2.63%)
Oct 6, 2025, 4:35 PM GMT+1
Midwich Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 190.16 | 195.00 | 188.00 | 190.00 | 190.00 | 1.33% | 305,927 |
| Oct 2, 2025 | 195.00 | 195.00 | 185.50 | 187.50 | 187.50 | 1.35% | 253,251 |
| Oct 1, 2025 | 187.50 | 187.50 | 181.60 | 185.00 | 185.00 | 1.37% | 64,024 |
| Sep 30, 2025 | 187.50 | 187.50 | 181.00 | 182.50 | 182.50 | 0.55% | 46,853 |
| Sep 29, 2025 | 194.50 | 194.50 | 181.00 | 181.50 | 181.50 | -1.89% | 50,716 |
| Sep 26, 2025 | 189.50 | 189.50 | 185.00 | 185.00 | 185.00 | -0.54% | 303,864 |
| Sep 25, 2025 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | -0.80% | 152,417 |
| Sep 24, 2025 | 192.50 | 193.00 | 185.50 | 187.50 | 187.50 | 0.81% | 102,027 |
| Sep 23, 2025 | 191.99 | 192.00 | 185.00 | 186.00 | 186.00 | 0.54% | 3,837,010 |
| Sep 22, 2025 | 188.47 | 189.00 | 182.50 | 185.00 | 185.00 | -0.27% | 42,107 |
| Sep 19, 2025 | 193.00 | 193.00 | 183.00 | 185.50 | 185.50 | -1.07% | 625,847 |
| Sep 18, 2025 | 193.00 | 193.00 | 183.50 | 187.50 | 187.50 | 0.81% | 98,338 |
| Sep 17, 2025 | 191.00 | 191.00 | 180.00 | 186.00 | 186.00 | 0.54% | 280,979 |
| Sep 16, 2025 | 181.50 | 192.00 | 180.00 | 185.00 | 185.00 | 2.21% | 718,150 |
| Sep 15, 2025 | 185.50 | 190.50 | 179.50 | 181.00 | 181.00 | 1.12% | 313,990 |
| Sep 12, 2025 | 183.00 | 189.99 | 176.75 | 179.00 | 179.00 | -1.92% | 201,635 |
| Sep 11, 2025 | 192.99 | 192.99 | 176.00 | 182.50 | 182.50 | -5.19% | 182,462 |
| Sep 10, 2025 | 206.00 | 206.00 | 192.00 | 192.50 | 190.75 | -1.53% | 52,010 |
| Sep 9, 2025 | 192.00 | 204.60 | 192.00 | 195.50 | 193.72 | -3.22% | 38,842 |
| Sep 8, 2025 | 219.00 | 219.00 | 196.50 | 202.00 | 200.16 | -7.76% | 61,997 |
| Sep 5, 2025 | 217.00 | 219.00 | 201.96 | 219.00 | 217.01 | 5.29% | 95,252 |
| Sep 4, 2025 | 211.00 | 216.00 | 208.00 | 208.00 | 206.11 | -2.35% | 31,926 |
| Sep 3, 2025 | 219.00 | 222.00 | 213.00 | 213.00 | 211.06 | -1.84% | 49,321 |
| Sep 2, 2025 | 220.00 | 224.00 | 217.00 | 217.00 | 215.03 | -2.69% | 78,045 |
| Sep 1, 2025 | 229.29 | 230.00 | 219.00 | 223.00 | 220.97 | -0.45% | 41,136 |
| Aug 29, 2025 | 234.00 | 234.00 | 220.30 | 224.00 | 221.96 | 1.82% | 22,407 |
| Aug 28, 2025 | 229.00 | 229.00 | 220.00 | 220.00 | 218.00 | -3.93% | 258,196 |
| Aug 27, 2025 | 230.00 | 234.00 | 224.00 | 229.00 | 226.92 | 0.44% | 44,180 |
| Aug 26, 2025 | 225.00 | 230.00 | 223.00 | 228.00 | 225.93 | 0.88% | 102,224 |
| Aug 22, 2025 | 230.00 | 230.00 | 221.00 | 226.00 | 223.95 | -1.74% | 161,267 |
| Aug 21, 2025 | 230.00 | 240.00 | 230.00 | 230.00 | 227.91 | -3.36% | 54,206 |
| Aug 20, 2025 | 230.54 | 239.00 | 230.54 | 238.00 | 235.84 | 2.59% | 63,334 |
| Aug 19, 2025 | 230.00 | 237.00 | 230.00 | 232.00 | 229.89 | -0.43% | 102,758 |
| Aug 18, 2025 | 238.00 | 238.00 | 229.00 | 233.00 | 230.88 | 1.75% | 97,745 |
| Aug 15, 2025 | 231.71 | 232.00 | 227.00 | 229.00 | 226.92 | 0.44% | 26,103 |
| Aug 14, 2025 | 228.00 | 232.00 | 227.00 | 228.00 | 225.93 | -0.44% | 232,281 |
| Aug 13, 2025 | 230.00 | 233.00 | 227.00 | 229.00 | 226.92 | -0.43% | 182,329 |
| Aug 12, 2025 | 230.42 | 235.00 | 228.00 | 230.00 | 227.91 | - | 353,109 |
| Aug 11, 2025 | 229.00 | 230.00 | 223.41 | 230.00 | 227.91 | 2.22% | 46,525 |
| Aug 8, 2025 | 217.12 | 225.00 | 216.00 | 225.00 | 222.95 | - | 32,217 |
| Aug 7, 2025 | 218.48 | 225.00 | 218.00 | 225.00 | 222.95 | - | 34,051 |
| Aug 6, 2025 | 220.00 | 228.00 | 219.00 | 225.00 | 222.95 | -1.32% | 47,716 |
| Aug 5, 2025 | 217.04 | 229.00 | 216.00 | 228.00 | 225.93 | 3.64% | 70,330 |
| Aug 4, 2025 | 234.00 | 234.00 | 214.00 | 220.00 | 218.00 | -1.35% | 66,975 |
| Aug 1, 2025 | 238.00 | 238.00 | 223.00 | 223.00 | 220.97 | -2.62% | 69,206 |
| Jul 31, 2025 | 232.50 | 233.00 | 225.00 | 229.00 | 226.92 | -0.87% | 35,480 |
| Jul 30, 2025 | 232.00 | 232.00 | 221.00 | 231.00 | 228.90 | 1.76% | 39,387 |
| Jul 29, 2025 | 231.20 | 238.00 | 226.00 | 227.00 | 224.94 | -1.73% | 88,861 |
| Jul 28, 2025 | 245.91 | 250.00 | 230.00 | 231.00 | 228.90 | -3.75% | 34,008 |
| Jul 25, 2025 | 218.00 | 244.00 | 216.00 | 240.00 | 237.82 | 10.09% | 112,400 |