Midwich Group plc (AIM:MIDW)
London
· Delayed Price · Currency is GBP · Price in GBX 143.18
-1.22 (-0.84%)
Apr 29, 2026, 12:54 PM GMT
Midwich Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 146.86 | 146.86 | 142.92 | 145.42 | - | 0.70% | 20,007 |
| Apr 28, 2026 | 145.00 | 145.00 | 141.81 | 144.40 | 144.40 | -0.28% | 137,399 |
| Apr 27, 2026 | 146.20 | 148.00 | 142.60 | 144.80 | 144.80 | -0.96% | 394,326 |
| Apr 24, 2026 | 148.20 | 151.00 | 145.40 | 146.20 | 146.20 | -3.82% | 140,786 |
| Apr 23, 2026 | 156.80 | 159.60 | 148.20 | 152.00 | 152.00 | -2.94% | 828,295 |
| Apr 22, 2026 | 155.60 | 158.00 | 155.60 | 156.60 | 156.60 | 0.51% | 24,237 |
| Apr 21, 2026 | 157.00 | 157.00 | 151.60 | 155.80 | 155.80 | 0.26% | 115,597 |
| Apr 20, 2026 | 164.00 | 164.00 | 155.40 | 155.40 | 155.40 | -3.48% | 288,589 |
| Apr 17, 2026 | 164.00 | 164.00 | 156.80 | 161.00 | 161.00 | -1.35% | 350,588 |
| Apr 16, 2026 | 170.00 | 178.20 | 163.20 | 163.20 | 163.20 | -0.49% | 55,832 |
| Apr 15, 2026 | 162.20 | 168.20 | 162.00 | 164.00 | 164.00 | -1.44% | 70,692 |
| Apr 14, 2026 | 165.00 | 167.76 | 164.04 | 166.40 | 166.40 | 2.72% | 86,725 |
| Apr 13, 2026 | 162.00 | 163.40 | 162.00 | 162.00 | 162.00 | - | 112,541 |
| Apr 10, 2026 | 163.00 | 168.00 | 162.00 | 162.00 | 162.00 | -0.49% | 118,849 |
| Apr 9, 2026 | 160.00 | 167.80 | 160.00 | 162.80 | 162.80 | 2.78% | 147,486 |
| Apr 8, 2026 | 155.00 | 162.60 | 153.66 | 158.40 | 158.40 | 4.62% | 124,147 |
| Apr 7, 2026 | 160.00 | 160.00 | 147.00 | 151.40 | 151.40 | -1.69% | 385,260 |
| Apr 2, 2026 | 155.50 | 160.32 | 150.00 | 154.00 | 154.00 | -0.65% | 163,596 |
| Apr 1, 2026 | 155.00 | 162.94 | 150.00 | 155.00 | 155.00 | -1.27% | 209,603 |
| Mar 31, 2026 | 159.50 | 159.50 | 150.50 | 157.00 | 157.00 | 4.32% | 605,495 |
| Mar 30, 2026 | 159.00 | 169.00 | 149.00 | 150.50 | 150.50 | -9.06% | 414,204 |
| Mar 27, 2026 | 168.00 | 172.00 | 159.75 | 165.50 | 165.50 | -4.89% | 348,585 |
| Mar 26, 2026 | 176.50 | 180.00 | 167.08 | 174.00 | 174.00 | 1.75% | 295,824 |
| Mar 25, 2026 | 170.00 | 177.50 | 169.00 | 171.00 | 171.00 | 4.27% | 560,670 |
| Mar 24, 2026 | 156.00 | 169.50 | 154.11 | 164.00 | 164.00 | 3.80% | 1,493,508 |
| Mar 23, 2026 | 155.00 | 159.50 | 148.00 | 158.00 | 158.00 | 1.28% | 199,291 |
| Mar 20, 2026 | 169.00 | 169.00 | 155.00 | 156.00 | 156.00 | -2.50% | 267,592 |
| Mar 19, 2026 | 160.00 | 163.81 | 156.50 | 160.00 | 160.00 | -0.62% | 215,485 |
| Mar 18, 2026 | 168.00 | 168.00 | 158.50 | 161.00 | 161.00 | -1.83% | 2,606,050 |
| Mar 17, 2026 | 163.00 | 167.00 | 157.33 | 164.00 | 164.00 | 3.80% | 1,823,085 |
| Mar 16, 2026 | 162.00 | 167.00 | 157.05 | 158.00 | 158.00 | -1.25% | 520,464 |
| Mar 13, 2026 | 172.00 | 173.50 | 160.00 | 160.00 | 160.00 | -7.78% | 378,430 |
| Mar 12, 2026 | 179.50 | 182.50 | 173.50 | 173.50 | 173.50 | -1.98% | 65,272 |
| Mar 11, 2026 | 180.50 | 185.00 | 177.00 | 177.00 | 177.00 | -4.07% | 126,596 |
| Mar 10, 2026 | 185.50 | 190.00 | 180.50 | 184.50 | 184.50 | 0.27% | 246,402 |
| Mar 9, 2026 | 180.50 | 190.00 | 180.00 | 184.00 | 184.00 | -2.90% | 33,612 |
| Mar 6, 2026 | 185.50 | 189.50 | 183.50 | 189.50 | 189.50 | 2.43% | 148,394 |
| 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 | 214.00 | 226.00 | 212.00 | 212.00 | 212.00 | -2.75% | 76,029 |
| Feb 25, 2026 | 217.00 | 223.00 | 213.00 | 218.00 | 218.00 | -1.80% | 103,156 |
| 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% | 29,119 |
| 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 | 198.00 | 201.00 | 191.50 | 195.00 | 195.00 | 2.09% | 127,219 |
| Jan 29, 2026 | 190.00 | 198.00 | 180.50 | 191.00 | 191.00 | -0.52% | 38,994 |
| Jan 28, 2026 | 178.00 | 192.00 | 176.00 | 192.00 | 192.00 | 6.96% | 1,767,460 |
| 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 | 180.50 | 189.50 | 178.00 | 180.50 | 180.50 | -3.99% | 236,148 |
| Jan 16, 2026 | 185.50 | 189.50 | 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% | 38,759 |
| 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 | 181.50 | 188.97 | 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 | 181.50 | 181.70 | 180.00 | 181.50 | 181.50 | 0.28% | 10,117 |
| 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 |