Midwich Group plc (AIM:MIDW)
London · Delayed Price · Currency is GBP · Price in GBX 188.60
+3.60 (1.95%)
Mar 6, 2026, 12:10 PM GMT
Midwich Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 187.70 | 189.02 | 185.00 | 188.60 | - | 1.95% | 14,609 |
| 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 | 226.00 | 215.00 | 212.00 | 212.00 | 212.00 | -2.75% | 76,030 |
| Feb 25, 2026 | 217.00 | 223.00 | 213.00 | 218.00 | 218.00 | -1.80% | 99,520 |
| 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% | 29,089 |
| 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 | 197.45 | 201.00 | 191.50 | 195.00 | 195.00 | 2.09% | 127,221 |
| Jan 29, 2026 | 190.00 | 198.00 | 180.50 | 191.00 | 191.00 | -0.52% | 38,994 |
| Jan 28, 2026 | 176.00 | 192.00 | 178.00 | 192.00 | 192.00 | 6.96% | 694,332 |
| 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 | 189.50 | 186.00 | 178.00 | 180.50 | 180.50 | -3.99% | 236,148 |
| Jan 16, 2026 | 189.50 | 188.00 | 182.00 | 188.00 | 188.00 | 3.30% | 41,496 |
| Jan 15, 2026 | 195.50 | 196.50 | 182.00 | 182.00 | 182.00 | -7.61% | 345,918 |
| Jan 14, 2026 | 178.00 | 197.00 | 178.00 | 197.00 | 197.00 | 10.67% | 92,179 |
| Jan 13, 2026 | 178.00 | 181.00 | 176.00 | 178.00 | 178.00 | -1.66% | 1,544,314 |
| Jan 12, 2026 | 184.50 | 184.50 | 178.45 | 181.00 | 181.00 | - | 60,816 |
| Jan 9, 2026 | 180.50 | 184.50 | 176.00 | 181.00 | 181.00 | -1.90% | 30,973 |
| Jan 8, 2026 | 175.50 | 187.00 | 175.50 | 184.50 | 184.50 | 1.93% | 38,789 |
| Jan 7, 2026 | 182.50 | 188.03 | 179.00 | 181.00 | 181.00 | -1.36% | 50,358 |
| Jan 6, 2026 | 188.50 | 188.50 | 180.00 | 183.50 | 183.50 | 1.38% | 38,760 |
| Jan 5, 2026 | 189.00 | 189.00 | 177.95 | 181.00 | 181.00 | -1.63% | 33,184 |
| Jan 2, 2026 | 182.00 | 189.00 | 179.50 | 184.00 | 184.00 | -1.08% | 14,947 |
| Dec 31, 2025 | 188.97 | 186.00 | 180.50 | 186.00 | 186.00 | 0.27% | 26,112 |
| Dec 30, 2025 | 185.00 | 189.00 | 180.00 | 185.50 | 185.50 | 1.92% | 67,318 |
| Dec 29, 2025 | 185.00 | 189.00 | 179.00 | 182.00 | 182.00 | 0.28% | 31,872 |
| Dec 24, 2025 | 180.00 | 181.50 | 181.50 | 181.50 | 181.50 | 0.28% | 10,116 |