Midwich Group plc (AIM:MIDW)
London · Delayed Price · Currency is GBP · Price in GBX 180.00
+1.50 (0.84%)
At close: Dec 5, 2025
Midwich Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 0.84% | 58,658 |
| Dec 4, 2025 | 177.50 | 181.50 | 176.00 | 178.50 | 178.50 | 0.85% | 29,330 |
| Dec 3, 2025 | 175.00 | 181.00 | 172.50 | 177.00 | 177.00 | 0.57% | 72,354 |
| Dec 2, 2025 | 180.00 | 181.00 | 172.12 | 176.00 | 176.00 | 1.15% | 72,844 |
| Dec 1, 2025 | 172.00 | 175.50 | 162.48 | 174.00 | 174.00 | 0.87% | 113,351 |
| Nov 28, 2025 | 159.50 | 172.50 | 159.50 | 172.50 | 172.50 | 7.81% | 287,199 |
| Nov 27, 2025 | 164.50 | 164.50 | 159.00 | 160.00 | 160.00 | -3.03% | 62,317 |
| Nov 26, 2025 | 159.00 | 165.00 | 155.50 | 165.00 | 165.00 | 3.45% | 136,201 |
| Nov 25, 2025 | 167.50 | 163.00 | 157.00 | 159.50 | 159.50 | -1.85% | 68,548 |
| Nov 24, 2025 | 155.50 | 166.50 | 155.50 | 162.50 | 162.50 | -1.52% | 48,868 |
| Nov 21, 2025 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 2.80% | 169,289 |
| Nov 20, 2025 | 164.50 | 164.50 | 155.50 | 160.50 | 160.50 | 2.88% | 61,230 |
| Nov 19, 2025 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -0.32% | 108,296 |
| Nov 18, 2025 | 155.50 | 160.35 | 153.00 | 156.50 | 156.50 | -0.32% | 41,423 |
| Nov 17, 2025 | 155.00 | 162.00 | 155.00 | 157.00 | 157.00 | -1.26% | 150,906 |
| Nov 14, 2025 | 161.50 | 163.00 | 155.50 | 159.00 | 159.00 | -1.85% | 80,565 |
| Nov 13, 2025 | 162.00 | 166.50 | 160.00 | 162.00 | 162.00 | -0.92% | 56,724 |
| Nov 12, 2025 | 155.50 | 168.50 | 155.50 | 163.50 | 163.50 | 1.24% | 56,360 |
| Nov 11, 2025 | 167.00 | 172.50 | 158.00 | 161.50 | 161.50 | 2.87% | 138,115 |
| Nov 10, 2025 | 165.00 | 171.49 | 157.00 | 157.00 | 157.00 | -3.98% | 72,907 |
| Nov 7, 2025 | 163.00 | 173.50 | 163.00 | 163.50 | 163.50 | -1.21% | 73,224 |
| Nov 6, 2025 | 170.00 | 171.50 | 162.83 | 165.50 | 165.50 | -2.36% | 73,268 |
| Nov 5, 2025 | 171.00 | 174.50 | 168.00 | 169.50 | 169.50 | -0.88% | 70,379 |
| Nov 4, 2025 | 171.50 | 175.00 | 168.00 | 171.00 | 171.00 | 0.59% | 61,353 |
| Nov 3, 2025 | 172.00 | 181.00 | 167.50 | 170.00 | 170.00 | -1.16% | 120,479 |
| Oct 31, 2025 | 175.50 | 180.00 | 172.00 | 172.00 | 172.00 | -1.99% | 67,684 |
| Oct 30, 2025 | 178.50 | 190.50 | 175.00 | 175.50 | 175.50 | -1.96% | 87,267 |
| Oct 29, 2025 | 178.00 | 185.00 | 178.00 | 179.00 | 179.00 | -0.56% | 53,393 |
| Oct 28, 2025 | 183.00 | 188.00 | 177.50 | 180.00 | 180.00 | -2.44% | 70,456 |
| Oct 27, 2025 | 187.50 | 190.50 | 184.50 | 184.50 | 184.50 | -1.60% | 99,120 |
| Oct 24, 2025 | 183.00 | 189.50 | 183.00 | 187.50 | 187.50 | 1.35% | 48,486 |
| Oct 23, 2025 | 182.50 | 185.50 | 182.00 | 185.00 | 185.00 | 1.65% | 80,109 |
| Oct 22, 2025 | 183.00 | 190.00 | 182.00 | 182.00 | 182.00 | -2.93% | 242,767 |
| Oct 21, 2025 | 180.00 | 188.00 | 180.00 | 187.50 | 187.50 | 3.02% | 286,166 |
| Oct 20, 2025 | 180.00 | 190.00 | 180.00 | 182.00 | 182.00 | - | 51,169 |
| Oct 17, 2025 | 180.00 | 185.00 | 180.00 | 182.00 | 182.00 | 0.55% | 341,457 |
| Oct 16, 2025 | 184.50 | 190.00 | 181.00 | 181.00 | 181.00 | -0.28% | 75,983 |
| Oct 15, 2025 | 181.50 | 189.50 | 180.00 | 181.50 | 181.50 | -1.63% | 113,956 |
| Oct 14, 2025 | 184.00 | 186.00 | 180.00 | 184.50 | 184.50 | 1.10% | 42,698 |
| Oct 13, 2025 | 180.00 | 191.50 | 177.50 | 182.50 | 182.50 | 0.55% | 48,833 |
| Oct 10, 2025 | 183.00 | 192.00 | 180.00 | 181.50 | 181.50 | -0.82% | 108,057 |
| Oct 9, 2025 | 186.50 | 187.50 | 182.50 | 183.00 | 183.00 | -1.08% | 16,821 |
| Oct 8, 2025 | 184.50 | 192.00 | 181.22 | 185.00 | 185.00 | 1.93% | 54,698 |
| Oct 7, 2025 | 187.50 | 192.00 | 181.50 | 181.50 | 181.50 | -1.89% | 40,981 |
| Oct 6, 2025 | 197.00 | 197.00 | 185.00 | 185.00 | 185.00 | -2.63% | 994,807 |
| Oct 3, 2025 | 192.50 | 195.00 | 188.00 | 190.00 | 190.00 | 1.33% | 305,927 |
| Oct 2, 2025 | 187.00 | 195.00 | 185.50 | 187.50 | 187.50 | 1.35% | 253,252 |
| Oct 1, 2025 | 183.00 | 187.50 | 181.60 | 185.00 | 185.00 | 1.37% | 64,023 |
| Sep 30, 2025 | 183.00 | 187.50 | 181.00 | 182.50 | 182.50 | 0.55% | 46,852 |
| Sep 29, 2025 | 185.00 | 194.50 | 181.00 | 181.50 | 181.50 | -1.89% | 50,714 |