M.T.I Wireless Edge Ltd. (MWE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:21PM BST. Market open.
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 | 42.19 | 42.19 | 41.36 | 41.41 | 41.41 | 26,392 |
| 24 Apr 2024 | 42.00 | 42.31 | 41.44 | 42.00 | 42.00 | 59,113 |
| 23 Apr 2024 | 41.50 | 43.00 | 41.38 | 42.00 | 42.00 | 20,655 |
| 22 Apr 2024 | 41.50 | 43.00 | 41.09 | 43.00 | 43.00 | 29,082 |
| 19 Apr 2024 | 43.00 | 42.21 | 41.55 | 42.00 | 42.00 | 14,000 |
| 18 Apr 2024 | 43.00 | 43.04 | 42.00 | 43.00 | 43.00 | 31,610 |
| 17 Apr 2024 | 43.00 | 43.74 | 42.10 | 43.00 | 43.00 | 109,363 |
| 16 Apr 2024 | 43.50 | 43.82 | 42.15 | 43.00 | 43.00 | 8,018 |
| 15 Apr 2024 | 43.50 | 43.82 | 43.00 | 43.50 | 43.50 | 31,550 |
| 12 Apr 2024 | 43.50 | 43.82 | 43.05 | 43.50 | 43.50 | 12,214 |
| 11 Apr 2024 | 44.50 | 44.01 | 43.00 | 43.50 | 43.50 | 54,454 |
| 10 Apr 2024 | 45.00 | 45.11 | 44.28 | 45.00 | 45.00 | 20,340 |
| 09 Apr 2024 | 45.00 | 45.19 | 44.22 | 45.00 | 45.00 | 16,212 |
| 08 Apr 2024 | 44.50 | 45.00 | 44.10 | 45.00 | 45.00 | 50,217 |
| 05 Apr 2024 | 45.00 | 45.94 | 44.00 | 44.50 | 44.50 | 72,631 |
| 04 Apr 2024 | 46.50 | 46.00 | 45.25 | 46.00 | 46.00 | 139,116 |
| 03 Apr 2024 | 47.00 | 46.24 | 46.00 | 46.00 | 46.00 | 100,802 |
| 02 Apr 2024 | 46.50 | 46.95 | 45.75 | 47.00 | 47.00 | 56,752 |
| 28 Mar 2024 | 46.00 | 46.94 | 45.11 | 46.00 | 46.00 | 141,097 |
| 27 Mar 2024 | 46.00 | 47.00 | 45.58 | 46.00 | 46.00 | 95,500 |
| 26 Mar 2024 | 46.00 | 46.76 | 45.54 | 46.00 | 46.00 | 118,430 |
| 25 Mar 2024 | 46.00 | 46.76 | 45.24 | 46.00 | 46.00 | 81,910 |
| 22 Mar 2024 | 46.00 | 46.40 | 45.14 | 46.00 | 46.00 | 86,669 |
| 21 Mar 2024 | 48.00 | 48.00 | 45.45 | 46.00 | 46.00 | 100,800 |
| 21 Mar 2024 | 3.1 Dividend | |||||
| 20 Mar 2024 | 49.00 | 50.00 | 48.24 | 49.00 | 45.90 | 134,454 |
| 19 Mar 2024 | 47.00 | 50.00 | 46.00 | 49.00 | 45.90 | 203,458 |
| 18 Mar 2024 | 47.00 | 47.76 | 46.24 | 47.00 | 44.03 | 91,566 |
| 15 Mar 2024 | 46.00 | 48.00 | 45.20 | 47.00 | 44.03 | 157,232 |
| 14 Mar 2024 | 42.00 | 47.40 | 42.80 | 46.00 | 43.09 | 251,991 |
| 13 Mar 2024 | 42.50 | 43.70 | 41.30 | 42.00 | 39.34 | 52,348 |
| 12 Mar 2024 | 42.50 | 43.75 | 41.55 | 42.50 | 39.81 | 42,581 |
| 11 Mar 2024 | 37.00 | 44.90 | 36.35 | 42.20 | 39.53 | 316,585 |
| 08 Mar 2024 | 36.00 | 37.50 | 35.52 | 36.50 | 34.19 | 91,643 |
| 07 Mar 2024 | 35.00 | 36.78 | 35.15 | 36.00 | 33.72 | 50,591 |
| 06 Mar 2024 | 35.50 | 36.50 | 34.66 | 35.00 | 32.79 | 27,846 |
| 05 Mar 2024 | 35.50 | 36.65 | 34.85 | 35.50 | 33.25 | 7,327 |
| 04 Mar 2024 | 35.50 | 36.74 | 34.76 | 35.50 | 33.25 | 44,746 |
| 01 Mar 2024 | 35.50 | 36.55 | 34.81 | 35.50 | 33.25 | 36,756 |
| 29 Feb 2024 | 35.50 | 36.55 | 35.13 | 35.50 | 33.25 | 20,641 |
| 28 Feb 2024 | 35.50 | 36.55 | 35.06 | 35.50 | 33.25 | 49,164 |
| 27 Feb 2024 | 35.50 | 36.55 | 34.66 | 35.50 | 33.25 | 48,559 |
| 26 Feb 2024 | 35.50 | 34.66 | 34.66 | 35.50 | 33.25 | 3,611 |
| 23 Feb 2024 | 36.00 | 36.00 | 35.30 | 35.50 | 33.25 | 57,700 |
| 22 Feb 2024 | 36.00 | 36.47 | 35.26 | 36.00 | 33.72 | 37,363 |
| 21 Feb 2024 | 36.00 | 35.76 | 35.00 | 36.00 | 33.72 | 29,202 |
| 20 Feb 2024 | 36.00 | 36.64 | 35.62 | 36.00 | 33.72 | 17,719 |
| 19 Feb 2024 | 36.00 | 36.67 | 35.51 | 36.00 | 33.72 | 8,966 |
| 16 Feb 2024 | 36.50 | 36.70 | 35.30 | 36.00 | 33.72 | 9,825 |
| 15 Feb 2024 | 37.00 | 36.90 | 36.20 | 36.50 | 34.19 | 31,390 |
| 14 Feb 2024 | 37.00 | 38.00 | 38.00 | 37.00 | 34.66 | 4,000 |
| 13 Feb 2024 | 37.00 | 37.80 | 36.00 | 37.00 | 34.66 | 31,001 |
| 12 Feb 2024 | 37.00 | 37.08 | 36.25 | 37.00 | 34.66 | 38,185 |
| 09 Feb 2024 | 37.00 | 37.80 | 35.80 | 37.00 | 34.66 | 21,442 |
| 08 Feb 2024 | 37.00 | 37.44 | 36.96 | 37.00 | 34.66 | 53,272 |
| 07 Feb 2024 | 37.00 | 37.17 | 36.92 | 37.00 | 34.66 | 26,364 |
| 06 Feb 2024 | 37.00 | 36.92 | 36.91 | 37.00 | 34.66 | 11,550 |
| 05 Feb 2024 | 37.00 | 37.34 | 36.76 | 37.00 | 34.66 | 16,430 |
| 02 Feb 2024 | 37.00 | 37.40 | 37.40 | 37.00 | 34.66 | 9,921 |
| 01 Feb 2024 | 36.50 | 37.70 | 35.30 | 37.00 | 34.66 | 43,925 |
| 31 Jan 2024 | 35.50 | 37.00 | 35.53 | 37.00 | 34.66 | 126,257 |
| 30 Jan 2024 | 33.00 | 35.58 | 33.24 | 35.00 | 32.79 | 150,513 |
| 29 Jan 2024 | 33.00 | 33.30 | 32.50 | 33.00 | 30.91 | 12,698 |
| 26 Jan 2024 | 32.50 | 33.00 | 32.38 | 33.00 | 30.91 | 93,764 |
| 25 Jan 2024 | 32.50 | 32.70 | 32.15 | 32.50 | 30.44 | 76,974 |
| 24 Jan 2024 | 33.00 | 33.00 | 31.00 | 32.50 | 30.44 | 71,423 |
| 23 Jan 2024 | 34.00 | 33.53 | 32.50 | 33.00 | 30.91 | 60,855 |
| 22 Jan 2024 | 34.00 | 34.17 | 33.20 | 34.00 | 31.85 | 6,675 |
| 19 Jan 2024 | 34.00 | 33.90 | 33.26 | 34.00 | 31.85 | 55,000 |
| 18 Jan 2024 | 34.00 | 34.30 | 33.00 | 34.00 | 31.85 | 65,458 |
| 17 Jan 2024 | 34.50 | 34.00 | 33.22 | 34.00 | 31.85 | 90,498 |
| 16 Jan 2024 | 34.50 | 34.50 | 33.15 | 34.50 | 32.32 | 54,027 |
| 15 Jan 2024 | 34.39 | 34.39 | 33.03 | 34.50 | 32.32 | 9,566 |
| 12 Jan 2024 | 34.50 | 34.44 | 33.03 | 34.50 | 32.32 | 24,056 |
| 11 Jan 2024 | 34.50 | 34.74 | 33.55 | 34.50 | 32.32 | 34,693 |
| 10 Jan 2024 | 34.50 | 34.83 | 33.41 | 34.50 | 32.32 | 25,110 |
| 09 Jan 2024 | 34.50 | 34.87 | 34.87 | 34.50 | 32.32 | 19,645 |
| 08 Jan 2024 | 34.50 | 34.97 | 33.55 | 34.50 | 32.32 | 84,911 |
| 05 Jan 2024 | 34.50 | 35.16 | 33.78 | 34.50 | 32.32 | 84,125 |
| 04 Jan 2024 | 34.50 | 34.22 | 33.91 | 34.50 | 32.32 | 9,524 |
| 03 Jan 2024 | 34.50 | 35.85 | 33.97 | 34.50 | 32.32 | 39,883 |
| 02 Jan 2024 | 34.50 | 35.85 | 33.85 | 34.50 | 32.32 | 40,471 |
| 29 Dec 2023 | 34.50 | 34.06 | 34.03 | 34.50 | 32.32 | 18,455 |
| 28 Dec 2023 | 34.50 | 35.75 | 33.79 | 34.50 | 32.32 | 144,627 |
| 27 Dec 2023 | 34.50 | 34.40 | 33.79 | 34.50 | 32.32 | 11,802 |
| 22 Dec 2023 | 34.50 | 34.48 | 33.00 | 34.50 | 32.32 | 47,356 |
| 21 Dec 2023 | 34.50 | 35.00 | 33.33 | 34.50 | 32.32 | 62,831 |
| 20 Dec 2023 | 34.50 | 35.67 | 33.36 | 34.50 | 32.32 | 28,078 |
| 19 Dec 2023 | 33.50 | 34.00 | 33.80 | 34.50 | 32.32 | 9,735 |
| 18 Dec 2023 | 31.00 | 34.00 | 30.71 | 34.00 | 31.85 | 154,324 |
| 15 Dec 2023 | 31.00 | 31.99 | 30.16 | 31.00 | 29.04 | 150,064 |
| 14 Dec 2023 | 31.00 | 31.38 | 30.57 | 31.00 | 29.04 | 176,815 |
| 13 Dec 2023 | 31.00 | 31.78 | 30.55 | 31.00 | 29.04 | 80,710 |
| 12 Dec 2023 | 31.00 | 31.44 | 30.53 | 31.00 | 29.04 | 5,935 |
| 11 Dec 2023 | 32.00 | 31.78 | 30.00 | 31.00 | 29.04 | 365,115 |
| 08 Dec 2023 | 32.00 | 32.40 | 31.55 | 32.00 | 29.98 | 58,346 |
| 07 Dec 2023 | 32.00 | 33.00 | 31.30 | 32.00 | 29.98 | 115,978 |
| 06 Dec 2023 | 32.50 | 34.00 | 31.52 | 32.00 | 29.98 | 97,608 |
| 05 Dec 2023 | 32.50 | 32.50 | 31.00 | 32.50 | 30.44 | 46,679 |
| 04 Dec 2023 | 33.50 | 33.50 | 32.00 | 32.50 | 30.44 | 165,565 |
| *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.