Midwich Group plc (AIM:MIDW)
London · Delayed Price · Currency is GBP · Price in GBX 146.00
-2.40 (-1.62%)
May 28, 2026, 4:35 PM GMT
Midwich Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 147.80 | 151.00 | 147.00 | 148.40 | 148.40 | -0.67% | 177,691 |
| May 26, 2026 | 153.80 | 154.00 | 148.03 | 149.40 | 149.40 | -0.93% | 35,852 |
| May 22, 2026 | 148.40 | 153.40 | 147.00 | 150.80 | 150.80 | 2.59% | 42,495 |
| May 21, 2026 | 156.00 | 157.94 | 147.00 | 147.00 | 147.00 | -3.61% | 98,505 |
| May 20, 2026 | 150.00 | 156.00 | 139.15 | 156.00 | 152.50 | 8.48% | 125,220 |
| May 19, 2026 | 147.00 | 149.80 | 136.00 | 143.80 | 140.57 | -0.83% | 120,295 |
| May 18, 2026 | 145.00 | 145.00 | 140.54 | 145.00 | 141.75 | 0.97% | 20,512 |
| May 15, 2026 | 140.80 | 145.00 | 140.00 | 143.60 | 140.38 | 1.70% | 17,136 |
| May 14, 2026 | 146.00 | 147.00 | 140.00 | 141.20 | 138.03 | -2.75% | 236,120 |
| May 13, 2026 | 144.00 | 149.60 | 140.20 | 145.20 | 141.94 | -1.22% | 178,870 |
| May 12, 2026 | 150.00 | 150.00 | 140.60 | 147.00 | 143.70 | -10.69% | 183,186 |
| May 11, 2026 | 146.00 | 164.60 | 142.80 | 164.60 | 160.91 | 11.97% | 2,514,856 |
| May 8, 2026 | 142.20 | 147.00 | 140.43 | 147.00 | 143.70 | 5.00% | 4,408,208 |
| May 7, 2026 | 137.60 | 143.60 | 135.00 | 140.00 | 136.86 | 1.01% | 4,334,331 |
| May 6, 2026 | 138.00 | 143.60 | 135.81 | 138.60 | 135.49 | 1.32% | 151,074 |
| May 5, 2026 | 146.00 | 152.80 | 136.80 | 136.80 | 133.73 | -4.34% | 180,293 |
| May 1, 2026 | 143.20 | 145.80 | 141.20 | 143.00 | 139.79 | -0.14% | 52,072 |
| Apr 30, 2026 | 148.00 | 148.00 | 140.40 | 143.20 | 139.99 | 0.85% | 72,245 |
| Apr 29, 2026 | 144.20 | 146.86 | 140.00 | 142.00 | 138.81 | -1.66% | 63,831 |
| Apr 28, 2026 | 145.00 | 145.00 | 141.81 | 144.40 | 141.16 | -0.28% | 137,399 |
| Apr 27, 2026 | 146.20 | 148.11 | 140.67 | 144.80 | 141.55 | -0.96% | 784,326 |
| Apr 24, 2026 | 148.20 | 151.00 | 145.40 | 146.20 | 142.92 | -3.82% | 140,786 |
| Apr 23, 2026 | 156.80 | 159.60 | 148.20 | 152.00 | 148.59 | -2.94% | 828,295 |
| Apr 22, 2026 | 155.60 | 158.00 | 155.60 | 156.60 | 153.09 | 0.51% | 24,237 |
| Apr 21, 2026 | 157.00 | 157.00 | 151.60 | 155.80 | 152.30 | 0.26% | 115,597 |
| Apr 20, 2026 | 164.00 | 164.00 | 155.40 | 155.40 | 151.91 | -3.48% | 288,589 |
| Apr 17, 2026 | 164.00 | 164.00 | 155.00 | 161.00 | 157.39 | -1.35% | 350,589 |
| Apr 16, 2026 | 170.00 | 178.20 | 163.20 | 163.20 | 159.54 | -0.49% | 55,832 |
| Apr 15, 2026 | 162.20 | 168.20 | 162.00 | 164.00 | 160.32 | -1.44% | 70,692 |
| Apr 14, 2026 | 165.00 | 167.76 | 164.04 | 166.40 | 162.67 | 2.72% | 86,725 |
| Apr 13, 2026 | 162.00 | 163.40 | 162.00 | 162.00 | 158.37 | - | 112,541 |
| Apr 10, 2026 | 163.00 | 168.00 | 162.00 | 162.00 | 158.37 | -0.49% | 118,849 |
| Apr 9, 2026 | 160.00 | 167.80 | 160.00 | 162.80 | 159.15 | 2.78% | 147,486 |
| Apr 8, 2026 | 155.00 | 162.60 | 153.66 | 158.40 | 154.85 | 4.62% | 124,147 |
| Apr 7, 2026 | 160.00 | 160.00 | 147.00 | 151.40 | 148.00 | -1.69% | 385,260 |
| Apr 2, 2026 | 155.50 | 160.32 | 150.00 | 154.00 | 150.54 | -0.65% | 163,596 |
| Apr 1, 2026 | 155.00 | 162.94 | 150.00 | 155.00 | 151.52 | -1.27% | 209,603 |
| Mar 31, 2026 | 159.50 | 159.50 | 150.50 | 157.00 | 153.48 | 4.32% | 605,495 |
| Mar 30, 2026 | 159.00 | 169.00 | 149.00 | 150.50 | 147.12 | -9.06% | 414,204 |
| Mar 27, 2026 | 168.00 | 172.00 | 159.75 | 165.50 | 161.79 | -4.89% | 348,585 |
| Mar 26, 2026 | 176.50 | 180.00 | 167.08 | 174.00 | 170.10 | 1.75% | 295,824 |
| Mar 25, 2026 | 170.00 | 177.50 | 169.00 | 171.00 | 167.16 | 4.27% | 560,670 |
| Mar 24, 2026 | 156.00 | 169.50 | 154.11 | 164.00 | 160.32 | 3.80% | 1,493,508 |
| Mar 23, 2026 | 155.00 | 159.50 | 148.00 | 158.00 | 154.46 | 1.28% | 199,291 |
| Mar 20, 2026 | 169.00 | 169.00 | 155.00 | 156.00 | 152.50 | -2.50% | 267,592 |
| Mar 19, 2026 | 160.00 | 163.81 | 156.50 | 160.00 | 156.41 | -0.62% | 215,485 |
| Mar 18, 2026 | 168.00 | 168.00 | 158.50 | 161.00 | 157.39 | -1.83% | 2,606,050 |
| Mar 17, 2026 | 163.00 | 167.00 | 157.33 | 164.00 | 160.32 | 3.80% | 1,823,085 |
| Mar 16, 2026 | 162.00 | 167.00 | 157.05 | 158.00 | 154.46 | -1.25% | 520,464 |
| Mar 13, 2026 | 172.00 | 173.50 | 160.00 | 160.00 | 156.41 | -7.78% | 378,430 |