UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.53 -0.28 (-0.34%) GOLD FUTURES
2,339.50 +1.10 (+0.05%) DOW
37,977.63 -483.29 (-1.26%) Bitcoin GBP
51,531.21 -308.94 (-0.60%)
Midwich Group Plc (MIDW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 448.87 | 448.87 | 431.96 | 435.00 | 435.00 | 19,799 |
| 24 Apr 2024 | 416.00 | 443.00 | 416.00 | 440.00 | 440.00 | 68,040 |
| 23 Apr 2024 | 440.00 | 445.10 | 420.00 | 427.00 | 427.00 | 122,979 |
| 22 Apr 2024 | 422.00 | 445.00 | 422.00 | 440.00 | 440.00 | 49,361 |
| 19 Apr 2024 | 431.00 | 435.00 | 420.00 | 432.00 | 432.00 | 83,716 |
| 18 Apr 2024 | 401.00 | 450.13 | 401.00 | 430.00 | 430.00 | 188,557 |
| 17 Apr 2024 | 400.00 | 417.00 | 396.00 | 411.00 | 411.00 | 89,320 |
| 16 Apr 2024 | 401.00 | 418.82 | 400.00 | 400.00 | 400.00 | 64,839 |
| 15 Apr 2024 | 410.00 | 419.00 | 401.00 | 410.00 | 410.00 | 188,930 |
| 12 Apr 2024 | 406.00 | 416.91 | 406.00 | 410.00 | 410.00 | 25,451 |
| 11 Apr 2024 | 414.00 | 429.00 | 408.00 | 408.00 | 408.00 | 50,868 |
| 10 Apr 2024 | 415.00 | 418.40 | 398.75 | 410.00 | 410.00 | 373,431 |
| 09 Apr 2024 | 407.00 | 413.50 | 391.00 | 404.00 | 404.00 | 124,103 |
| 08 Apr 2024 | 418.00 | 418.00 | 390.00 | 404.00 | 404.00 | 392,592 |
| 05 Apr 2024 | 417.00 | 417.00 | 405.00 | 413.00 | 413.00 | 2,135,854 |
| 04 Apr 2024 | 417.00 | 426.21 | 412.00 | 415.00 | 415.00 | 265,951 |
| 03 Apr 2024 | 418.00 | 424.91 | 405.00 | 415.00 | 415.00 | 352,165 |
| 02 Apr 2024 | 421.00 | 430.00 | 416.04 | 420.00 | 420.00 | 23,872 |
| 28 Mar 2024 | 425.00 | 430.00 | 410.00 | 430.00 | 430.00 | 3,115,213 |
| 27 Mar 2024 | 416.00 | 424.00 | 410.28 | 415.00 | 415.00 | 1,311,901 |
| 26 Mar 2024 | 425.00 | 425.00 | 411.00 | 422.00 | 422.00 | 43,656 |
| 25 Mar 2024 | 424.00 | 425.00 | 402.96 | 418.00 | 418.00 | 178,902 |
| 22 Mar 2024 | 429.00 | 429.00 | 400.00 | 427.00 | 427.00 | 30,239 |
| 21 Mar 2024 | 414.00 | 428.00 | 412.16 | 423.00 | 423.00 | 128,419 |
| 20 Mar 2024 | 410.00 | 415.00 | 404.00 | 415.00 | 415.00 | 142,335 |
| 19 Mar 2024 | 407.00 | 416.70 | 399.00 | 416.00 | 416.00 | 202,386 |
| 18 Mar 2024 | 398.00 | 408.00 | 390.00 | 395.00 | 395.00 | 53,687 |
| 15 Mar 2024 | 392.00 | 407.00 | 392.00 | 398.00 | 398.00 | 35,835 |
| 14 Mar 2024 | 391.00 | 405.88 | 391.00 | 400.00 | 400.00 | 39,470 |
| 13 Mar 2024 | 385.00 | 400.00 | 381.80 | 391.00 | 391.00 | 132,876 |
| 12 Mar 2024 | 392.00 | 394.00 | 385.00 | 385.00 | 385.00 | 27,803 |
| 11 Mar 2024 | 386.00 | 396.00 | 385.00 | 396.00 | 396.00 | 124,099 |
| 08 Mar 2024 | 383.00 | 403.90 | 383.00 | 395.00 | 395.00 | 8,806 |
| 07 Mar 2024 | 375.00 | 400.00 | 373.64 | 390.00 | 390.00 | 252,505 |
| 06 Mar 2024 | 375.00 | 380.00 | 375.00 | 378.00 | 378.00 | 197,969 |
| 05 Mar 2024 | 365.00 | 379.00 | 365.00 | 379.00 | 379.00 | 47,481 |
| 04 Mar 2024 | 365.00 | 374.00 | 355.45 | 370.00 | 370.00 | 21,739 |
| 01 Mar 2024 | 346.00 | 365.00 | 338.00 | 365.00 | 365.00 | 2,796,549 |
| 29 Feb 2024 | 360.00 | 367.00 | 345.99 | 350.00 | 350.00 | 22,255 |
| 28 Feb 2024 | 369.00 | 369.00 | 360.00 | 360.00 | 360.00 | 103,818 |
| 27 Feb 2024 | 365.00 | 370.00 | 358.00 | 363.00 | 363.00 | 29,233 |
| 26 Feb 2024 | 378.00 | 378.00 | 364.50 | 367.00 | 367.00 | 22,673 |
| 23 Feb 2024 | 360.00 | 368.00 | 358.50 | 362.00 | 362.00 | 196,055 |
| 22 Feb 2024 | 357.00 | 372.50 | 357.00 | 369.00 | 369.00 | 3,482,496 |
| 21 Feb 2024 | 360.00 | 365.00 | 357.00 | 365.00 | 365.00 | 18,384 |
| 20 Feb 2024 | 362.00 | 366.00 | 362.00 | 362.00 | 362.00 | 13,763 |
| 19 Feb 2024 | 362.00 | 367.00 | 361.00 | 365.00 | 365.00 | 37,177 |
| 16 Feb 2024 | 359.00 | 367.00 | 350.50 | 360.00 | 360.00 | 43,248 |
| 15 Feb 2024 | 350.00 | 360.00 | 342.50 | 353.00 | 353.00 | 205,170 |
| 14 Feb 2024 | 350.00 | 360.00 | 336.00 | 360.00 | 360.00 | 1,180,588 |
| 13 Feb 2024 | 345.00 | 356.30 | 337.35 | 340.00 | 340.00 | 76,284 |
| 12 Feb 2024 | 352.00 | 359.00 | 345.00 | 348.00 | 348.00 | 128,673 |
| 09 Feb 2024 | 351.00 | 359.00 | 335.00 | 350.00 | 350.00 | 108,755 |
| 08 Feb 2024 | 363.00 | 366.10 | 347.40 | 350.00 | 350.00 | 110,381 |
| 07 Feb 2024 | 360.00 | 365.50 | 355.00 | 358.00 | 358.00 | 60,367 |
| 06 Feb 2024 | 363.00 | 379.00 | 359.00 | 362.00 | 362.00 | 346,102 |
| 05 Feb 2024 | 367.00 | 379.00 | 363.00 | 370.00 | 370.00 | 32,903 |
| 02 Feb 2024 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | 35,910 |
| 01 Feb 2024 | 374.00 | 380.00 | 365.00 | 372.00 | 372.00 | 35,681 |
| 31 Jan 2024 | 382.00 | 400.00 | 372.00 | 378.00 | 378.00 | 137,291 |
| 30 Jan 2024 | 383.00 | 390.00 | 382.00 | 382.00 | 382.00 | 212,568 |
| 29 Jan 2024 | 400.00 | 402.00 | 381.00 | 386.00 | 386.00 | 81,370 |
| 26 Jan 2024 | 394.00 | 395.00 | 382.50 | 392.00 | 392.00 | 162,305 |
| 25 Jan 2024 | 390.00 | 409.00 | 381.00 | 390.00 | 390.00 | 112,217 |
| 24 Jan 2024 | 389.00 | 390.00 | 379.00 | 390.00 | 390.00 | 694,370 |
| 23 Jan 2024 | 389.00 | 394.00 | 380.00 | 390.00 | 390.00 | 103,189 |
| 22 Jan 2024 | 388.00 | 394.00 | 373.00 | 390.00 | 390.00 | 390,861 |
| 19 Jan 2024 | 371.00 | 388.00 | 363.00 | 371.00 | 371.00 | 111,251 |
| 18 Jan 2024 | 376.00 | 378.00 | 361.00 | 370.00 | 370.00 | 46,540 |
| 17 Jan 2024 | 399.00 | 399.00 | 364.60 | 375.00 | 375.00 | 1,660,326 |
| 16 Jan 2024 | 399.00 | 403.60 | 388.50 | 400.00 | 400.00 | 47,777 |
| 15 Jan 2024 | 401.00 | 407.05 | 395.00 | 395.00 | 395.00 | 31,927 |
| 12 Jan 2024 | 386.00 | 401.00 | 380.00 | 400.00 | 400.00 | 791,715 |
| 11 Jan 2024 | 390.00 | 400.00 | 383.30 | 387.00 | 387.00 | 74,888 |
| 10 Jan 2024 | 400.00 | 405.42 | 386.00 | 390.00 | 390.00 | 84,027 |
| 09 Jan 2024 | 419.00 | 410.08 | 402.00 | 403.00 | 403.00 | 46,708 |
| 08 Jan 2024 | 400.00 | 420.00 | 400.00 | 410.00 | 410.00 | 14,199 |
| 05 Jan 2024 | 411.00 | 414.20 | 400.00 | 404.00 | 404.00 | 49,717 |
| 04 Jan 2024 | 412.00 | 418.96 | 410.00 | 413.00 | 413.00 | 1,002,757 |
| 03 Jan 2024 | 429.00 | 429.00 | 411.00 | 420.00 | 420.00 | 61,016 |
| 02 Jan 2024 | 430.00 | 437.00 | 413.52 | 425.00 | 425.00 | 139,229 |
| 29 Dec 2023 | 426.00 | 440.00 | 420.90 | 437.00 | 437.00 | 11,989 |
| 28 Dec 2023 | 430.00 | 435.00 | 422.95 | 426.00 | 426.00 | 6,095 |
| 27 Dec 2023 | 431.00 | 435.00 | 422.95 | 435.00 | 435.00 | 31,043 |
| 22 Dec 2023 | 426.00 | 435.00 | 424.44 | 431.00 | 431.00 | 14,641 |
| 21 Dec 2023 | 426.00 | 439.00 | 426.00 | 434.00 | 434.00 | 9,790 |
| 20 Dec 2023 | 430.00 | 435.00 | 427.00 | 435.00 | 435.00 | 29,913 |
| 19 Dec 2023 | 435.00 | 435.00 | 430.00 | 433.00 | 433.00 | 23,242 |
| 18 Dec 2023 | 430.00 | 440.00 | 422.83 | 435.00 | 435.00 | 72,769 |
| 15 Dec 2023 | 430.00 | 449.00 | 430.00 | 436.00 | 436.00 | 26,813 |
| 14 Dec 2023 | 430.00 | 450.00 | 421.00 | 439.00 | 439.00 | 74,093 |
| 13 Dec 2023 | 420.00 | 451.00 | 420.00 | 444.00 | 444.00 | 25,214 |
| 12 Dec 2023 | 412.00 | 450.00 | 412.00 | 440.00 | 440.00 | 42,760 |
| 11 Dec 2023 | 414.00 | 424.00 | 401.00 | 422.00 | 422.00 | 248,039 |
| 08 Dec 2023 | 408.00 | 419.00 | 401.00 | 417.00 | 417.00 | 33,061 |
| 07 Dec 2023 | 400.00 | 410.00 | 392.00 | 407.00 | 407.00 | 121,432 |
| 06 Dec 2023 | 384.00 | 410.00 | 384.00 | 400.00 | 400.00 | 313,150 |
| 05 Dec 2023 | 387.00 | 399.00 | 385.00 | 394.00 | 394.00 | 635,992 |
| 04 Dec 2023 | 370.00 | 399.00 | 370.00 | 390.00 | 390.00 | 58,718 |
| 01 Dec 2023 | 366.00 | 387.00 | 366.00 | 376.00 | 376.00 | 14,052 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.