Midwich Group plc (AIM:MIDW)
London · Delayed Price · Currency is GBP · Price in GBX 205.50
-13.50 (-6.16%)
Sep 8, 2025, 3:43 PM GMT+1
Midwich Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 217.00 | 219.00 | 201.96 | 219.00 | 219.00 | 5.29% | 95,253 |
| Sep 4, 2025 | 211.00 | 216.00 | 208.00 | 208.00 | 208.00 | -2.35% | 31,926 |
| Sep 3, 2025 | 219.00 | 222.00 | 213.00 | 213.00 | 213.00 | -1.84% | 49,321 |
| Sep 2, 2025 | 220.00 | 224.00 | 217.00 | 217.00 | 217.00 | -2.69% | 78,045 |
| Sep 1, 2025 | 229.29 | 230.00 | 219.00 | 223.00 | 223.00 | -0.45% | 41,136 |
| Aug 29, 2025 | 234.00 | 234.00 | 220.30 | 224.00 | 224.00 | 1.82% | 22,407 |
| Aug 28, 2025 | 229.00 | 229.00 | 220.00 | 220.00 | 220.00 | -3.93% | 258,196 |
| Aug 27, 2025 | 230.00 | 234.00 | 224.00 | 229.00 | 229.00 | 0.44% | 47,217 |
| Aug 26, 2025 | 225.00 | 230.00 | 223.00 | 228.00 | 228.00 | 0.88% | 105,623 |
| Aug 22, 2025 | 230.00 | 230.00 | 221.00 | 226.00 | 226.00 | -1.74% | 161,267 |
| Aug 21, 2025 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | -3.36% | 54,206 |
| Aug 20, 2025 | 230.54 | 239.00 | 230.54 | 238.00 | 238.00 | 2.59% | 63,334 |
| Aug 19, 2025 | 230.00 | 237.00 | 230.00 | 232.00 | 232.00 | -0.43% | 102,758 |
| Aug 18, 2025 | 238.00 | 238.00 | 229.00 | 233.00 | 233.00 | 1.75% | 97,745 |
| Aug 15, 2025 | 231.71 | 232.00 | 227.00 | 229.00 | 229.00 | 0.44% | 26,103 |
| Aug 14, 2025 | 228.00 | 232.00 | 227.00 | 228.00 | 228.00 | -0.44% | 232,281 |
| Aug 13, 2025 | 230.00 | 233.00 | 227.00 | 229.00 | 229.00 | -0.43% | 182,329 |
| Aug 12, 2025 | 230.42 | 235.00 | 228.00 | 230.00 | 230.00 | - | 353,109 |
| Aug 11, 2025 | 229.00 | 230.00 | 223.41 | 230.00 | 230.00 | 2.22% | 46,525 |
| Aug 8, 2025 | 217.12 | 225.00 | 216.00 | 225.00 | 225.00 | - | 32,217 |
| Aug 7, 2025 | 218.48 | 225.00 | 218.00 | 225.00 | 225.00 | - | 34,051 |
| Aug 6, 2025 | 220.00 | 228.00 | 219.00 | 225.00 | 225.00 | -1.32% | 47,716 |
| Aug 5, 2025 | 217.04 | 229.00 | 216.00 | 228.00 | 228.00 | 3.64% | 70,330 |
| Aug 4, 2025 | 234.00 | 234.00 | 214.00 | 220.00 | 220.00 | -1.35% | 66,975 |
| Aug 1, 2025 | 238.00 | 238.00 | 223.00 | 223.00 | 223.00 | -2.62% | 69,206 |
| Jul 31, 2025 | 232.50 | 233.00 | 225.00 | 229.00 | 229.00 | -0.87% | 35,480 |
| Jul 30, 2025 | 232.00 | 232.00 | 221.00 | 231.00 | 231.00 | 1.76% | 39,387 |
| Jul 29, 2025 | 231.20 | 238.00 | 226.00 | 227.00 | 227.00 | -1.73% | 88,861 |
| Jul 28, 2025 | 245.91 | 250.00 | 230.00 | 231.00 | 231.00 | -3.75% | 47,705 |
| Jul 25, 2025 | 218.00 | 244.00 | 216.00 | 240.00 | 240.00 | 10.09% | 112,400 |
| Jul 24, 2025 | 205.00 | 218.00 | 205.00 | 218.00 | 218.00 | - | 660,007 |
| Jul 23, 2025 | 212.50 | 220.00 | 211.00 | 218.00 | 218.00 | 0.93% | 24,849 |
| Jul 22, 2025 | 209.07 | 216.00 | 208.00 | 216.00 | 216.00 | -0.92% | 107,692 |
| Jul 21, 2025 | 209.00 | 218.00 | 198.29 | 218.00 | 218.00 | 5.31% | 120,920 |
| Jul 18, 2025 | 196.00 | 207.00 | 196.00 | 207.00 | 207.00 | - | 51,102 |
| Jul 17, 2025 | 207.00 | 207.00 | 198.50 | 207.00 | 207.00 | 2.48% | 37,580 |
| Jul 16, 2025 | 207.00 | 207.00 | 198.89 | 202.00 | 202.00 | -1.46% | 27,458 |
| Jul 15, 2025 | 209.00 | 209.00 | 200.36 | 205.00 | 205.00 | 0.49% | 30,409 |
| Jul 14, 2025 | 210.00 | 210.00 | 198.00 | 204.00 | 204.00 | 2.00% | 864,844 |
| Jul 11, 2025 | 209.00 | 209.00 | 198.00 | 200.00 | 200.00 | -1.48% | 41,433 |
| Jul 10, 2025 | 199.00 | 203.00 | 196.89 | 203.00 | 203.00 | 1.75% | 21,689 |
| Jul 9, 2025 | 218.00 | 218.00 | 199.05 | 199.50 | 199.50 | -3.16% | 65,487 |
| Jul 8, 2025 | 212.00 | 224.00 | 206.00 | 206.00 | 206.00 | -2.83% | 88,013 |
| Jul 7, 2025 | 230.00 | 230.00 | 212.00 | 212.00 | 212.00 | -5.78% | 94,036 |
| Jul 4, 2025 | 225.00 | 225.00 | 217.00 | 225.00 | 225.00 | 2.74% | 108,710 |
| Jul 3, 2025 | 220.00 | 225.00 | 219.00 | 219.00 | 219.00 | -3.10% | 33,259 |
| Jul 2, 2025 | 209.02 | 229.00 | 205.00 | 226.00 | 226.00 | 5.61% | 259,827 |
| Jul 1, 2025 | 206.65 | 215.00 | 206.00 | 214.00 | 214.00 | 1.42% | 258,772 |
| Jun 30, 2025 | 207.00 | 219.00 | 207.00 | 211.00 | 211.00 | -1.86% | 64,598 |
| Jun 27, 2025 | 210.00 | 221.00 | 203.57 | 215.00 | 215.00 | 2.38% | 95,303 |