Midland Bank PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 14, 2026	16.30	16.80	16.20	16.70	16.70	4.37%	5,988,852
Jun 11, 2026	15.60	16.40	15.50	16.00	16.00	2.56%	3,237,391
Jun 10, 2026	15.30	16.10	15.20	15.60	15.60	1.96%	3,148,734
Jun 9, 2026	15.00	15.40	15.00	15.30	15.30	2.00%	1,305,847
Jun 8, 2026	15.00	15.20	14.80	15.00	15.00	-	1,289,844
Jun 7, 2026	15.30	15.30	14.90	15.00	15.00	-0.66%	1,907,970
Jun 4, 2026	15.10	15.20	14.90	15.10	15.10	-	803,911
Jun 3, 2026	15.30	15.50	15.00	15.10	15.10	-1.31%	876,816
Jun 2, 2026	14.80	15.60	14.60	15.30	15.30	7.94%	2,219,816
May 24, 2026	14.37	14.56	14.18	14.47	14.17	0.68%	962,934
May 23, 2026	14.37	14.47	14.18	14.37	14.08	0.68%	650,472
May 21, 2026	14.56	14.56	14.08	14.27	13.98	-	1,025,429
May 20, 2026	14.37	14.47	14.08	14.27	13.98	-	720,408
May 19, 2026	14.37	14.56	14.18	14.27	13.98	-0.68%	677,641
May 18, 2026	14.56	14.56	14.37	14.37	14.08	-1.33%	538,007
May 17, 2026	14.85	14.85	14.47	14.56	14.27	-1.32%	592,789
May 14, 2026	15.05	15.15	14.66	14.76	14.46	-1.94%	896,799
May 13, 2026	15.15	15.15	14.85	15.05	14.75	0.65%	676,593
May 12, 2026	14.66	15.15	14.66	14.95	14.65	2.67%	1,036,027
May 11, 2026	14.56	14.76	14.56	14.56	14.27	-0.66%	417,042
May 10, 2026	14.95	15.05	14.56	14.66	14.37	-1.31%	901,330
May 7, 2026	15.05	15.15	14.85	14.85	14.56	-0.65%	502,728
May 6, 2026	15.15	15.15	14.85	14.95	14.65	-	515,704
May 5, 2026	15.15	15.34	14.85	14.95	14.65	-1.28%	784,612
May 4, 2026	15.63	15.63	15.15	15.15	14.84	-1.89%	1,398,318
May 3, 2026	15.15	15.63	15.15	15.44	15.13	1.27%	856,253
Apr 30, 2026	15.53	15.73	15.15	15.24	14.94	-1.87%	1,511,749
Apr 29, 2026	16.02	16.31	15.44	15.53	15.22	-1.84%	2,810,302
Apr 28, 2026	16.02	16.02	15.53	15.83	15.51	-0.61%	2,326,574
Apr 27, 2026	16.02	16.31	15.83	15.92	15.60	0.61%	1,630,741
Apr 26, 2026	15.83	16.21	15.73	15.83	15.51	-	1,690,090
Apr 23, 2026	16.21	16.51	15.73	15.83	15.51	-1.81%	2,211,680
Apr 22, 2026	15.92	16.60	15.92	16.12	15.79	1.22%	2,992,669
Apr 21, 2026	15.44	16.21	15.24	15.92	15.60	3.80%	2,588,092
Apr 20, 2026	15.34	15.53	15.24	15.34	15.03	-0.63%	1,028,022
Apr 19, 2026	15.34	15.53	15.24	15.44	15.13	0.63%	672,059
Apr 16, 2026	15.53	15.63	15.34	15.34	15.03	-0.63%	1,033,554
Apr 15, 2026	15.73	15.73	15.34	15.44	15.13	-1.85%	1,404,080
Apr 13, 2026	15.92	15.92	15.63	15.73	15.41	-	1,132,927
Apr 12, 2026	15.44	15.92	15.34	15.73	15.41	1.89%	1,664,506
Apr 9, 2026	15.83	15.83	15.34	15.44	15.13	-1.85%	1,243,052
Apr 8, 2026	15.53	16.02	15.53	15.73	15.41	3.18%	1,785,598
Apr 7, 2026	15.15	15.34	15.15	15.24	14.94	1.29%	534,901
Apr 6, 2026	15.44	15.44	15.05	15.05	14.75	-0.64%	633,885
Apr 5, 2026	15.44	15.53	15.05	15.15	14.84	-1.89%	982,983
Apr 2, 2026	15.44	15.63	15.34	15.44	15.13	-	1,095,968
Apr 1, 2026	15.34	15.53	15.34	15.44	15.13	1.92%	765,752
Mar 31, 2026	15.63	15.63	15.15	15.15	14.84	-1.89%	1,188,209
Mar 30, 2026	15.63	15.73	15.44	15.44	15.13	-1.24%	1,336,912
Mar 29, 2026	15.73	15.83	15.53	15.63	15.32	-0.62%	866,886