Midwich Group plc (AIM:MIDW)
London · Delayed Price · Currency is GBP · Price in GBX 186.00
+0.50 (0.27%)
Dec 31, 2025, 12:35 PM GMT+1
Midwich Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 178.50 | 185.04 | 178.00 | 181.00 | 181.00 | 0.84% | 69,891 |
| Dec 22, 2025 | 185.00 | 192.00 | 179.50 | 179.50 | 179.50 | -4.27% | 84,712 |
| Dec 19, 2025 | 184.00 | 191.00 | 181.00 | 187.50 | 187.50 | 1.90% | 68,563 |
| Dec 18, 2025 | 185.50 | 188.50 | 184.00 | 184.00 | 184.00 | -2.13% | 19,316 |
| Dec 17, 2025 | 186.50 | 191.20 | 180.50 | 188.00 | 188.00 | 1.08% | 48,762 |
| Dec 16, 2025 | 185.50 | 193.00 | 185.50 | 186.00 | 186.00 | -2.11% | 87,656 |
| Dec 15, 2025 | 185.00 | 190.00 | 181.40 | 190.00 | 190.00 | 2.70% | 33,830 |
| Dec 12, 2025 | 184.50 | 185.00 | 180.00 | 185.00 | 185.00 | - | 21,949 |
| Dec 11, 2025 | 184.50 | 185.00 | 178.00 | 185.00 | 185.00 | 0.54% | 253,814 |
| Dec 10, 2025 | 181.50 | 184.50 | 177.50 | 184.00 | 184.00 | 3.08% | 44,540 |
| Dec 9, 2025 | 178.00 | 182.86 | 177.50 | 178.50 | 178.50 | - | 17,912 |
| Dec 8, 2025 | 178.00 | 185.00 | 171.50 | 178.50 | 178.50 | -0.83% | 24,990 |
| 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 |