UK markets open in 3 hours 21 minutes

Mid Wynd International Investment Trust PLC Fund (MWY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
846.00-6.00 (-0.70%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021826.00858.00826.00846.00846.0069,769
07 Dec 2021838.00852.00838.00852.00852.0045,786
06 Dec 2021830.00838.50826.00832.00832.00268,719
03 Dec 2021834.00837.00823.01832.00832.0051,319
02 Dec 2021820.00828.00810.00824.00824.00124,702
01 Dec 2021840.00846.00824.63834.00834.0056,903
30 Nov 2021842.00842.00826.00834.00834.0082,801
29 Nov 2021840.00840.00824.54832.00832.0056,126
26 Nov 2021822.00835.00820.00826.00826.0084,373
25 Nov 2021852.00852.00838.00840.00840.0049,896
24 Nov 2021842.00842.00832.00840.00840.0030,479
23 Nov 2021842.00842.00834.00840.00840.0048,324
22 Nov 2021848.00852.00840.64846.00846.0070,900
19 Nov 2021842.00848.00839.29848.00848.0028,533
18 Nov 2021836.00842.24835.78838.00838.0067,420
17 Nov 2021838.00844.00835.50836.00836.0032,094
16 Nov 2021844.00844.00836.90840.00840.0060,334
15 Nov 2021846.00846.00836.00844.00844.0053,997
12 Nov 2021838.00846.00829.00846.00846.0046,595
11 Nov 2021834.00838.00828.00838.00838.0086,799
10 Nov 2021836.00836.00828.40832.00832.0055,873
09 Nov 2021830.00830.00826.00830.00830.0024,661
08 Nov 2021826.00834.73825.98830.00830.0052,126
05 Nov 2021832.00838.00824.55834.00834.0073,604
04 Nov 2021820.00829.40812.00828.00828.00102,268
03 Nov 2021812.00820.00812.00820.00820.0065,626
02 Nov 2021818.00819.00809.00812.00812.0060,389
01 Nov 2021810.00816.00793.59810.00810.0072,870
29 Oct 2021824.00824.00793.59806.00806.0025,766
28 Oct 2021800.00808.00795.80798.00798.00137,035
27 Oct 2021804.00808.78799.14804.00804.00120,557
26 Oct 2021800.00806.00795.00806.00806.0053,124
25 Oct 2021794.00798.00790.00792.00792.0049,948
22 Oct 2021804.00804.00790.00790.00790.0027,778
21 Oct 2021792.00804.00785.00792.00792.0045,942
20 Oct 2021794.00802.00789.20798.00798.0027,782
19 Oct 2021798.00798.00780.16798.00798.0048,056
18 Oct 2021790.00792.00782.00782.00782.0058,668
15 Oct 2021784.00790.00776.68788.00788.0063,338
14 Oct 2021780.00786.00772.00786.00786.0048,905
13 Oct 2021776.00776.00768.96774.00774.0059,139
12 Oct 2021776.00776.10766.49772.00772.0041,966
11 Oct 2021778.00782.50778.00778.00778.0069,119
08 Oct 2021790.00790.00779.00782.00782.0064,858
07 Oct 2021770.00792.00770.00781.00781.0055,648
06 Oct 2021784.00784.00760.00770.00770.0066,199
05 Oct 2021762.00780.00762.00778.00778.0067,449
04 Oct 2021770.00798.00764.00764.00764.0057,138
01 Oct 2021794.00794.32764.00764.00764.00121,117
30 Sept 2021836.00836.00792.00798.00798.0069,576
30 Sept 20213.3 Dividend
29 Sept 2021832.00832.00804.00806.00802.7037,675
28 Sept 2021830.00830.00802.00802.00798.7254,732
27 Sept 2021838.00838.00810.00813.00809.6776,783
24 Sept 2021830.00830.00814.00816.00812.6639,235
23 Sept 2021820.00824.00811.09812.00808.6824,020
22 Sept 2021826.00826.00808.00818.00814.6534,563
21 Sept 2021822.00824.00810.00814.00810.67104,550
20 Sept 2021798.00824.00798.00824.00820.63150,026
17 Sept 2021830.00836.00816.00836.00832.58153,630
16 Sept 2021800.00824.00800.00820.00816.6456,124
15 Sept 2021830.00830.00807.45814.00810.6760,600
14 Sept 2021810.00825.20808.68810.00806.6874,124
13 Sept 2021824.00828.00818.86819.05815.704,103
10 Sept 2021826.00829.00812.00812.00808.6872,183
09 Sept 2021830.00832.00813.09820.00816.6498,571
08 Sept 2021830.00833.60820.24831.00827.6050,407
07 Sept 2021826.00832.00824.66826.00822.6249,904
06 Sept 2021814.00834.00814.00828.00824.61108,380
03 Sept 2021834.00834.00818.00822.00818.63102,993
02 Sept 2021834.00834.00820.00820.00816.6478,025
01 Sept 2021828.00834.00822.00824.00820.63192,525
31 Aug 2021828.00832.00818.84825.00821.6291,695
27 Aug 2021828.00828.00819.47823.00819.6344,148
26 Aug 2021824.00824.00818.32819.00815.6548,648
25 Aug 2021818.00822.30818.00822.00818.6371,775
24 Aug 2021820.00822.84816.16818.00814.6563,375
23 Aug 2021814.00816.00811.36816.00812.66119,110
20 Aug 2021812.00812.55803.33812.00808.6879,202
19 Aug 2021782.00810.00782.00804.00800.71190,961
18 Aug 2021814.00816.00802.00812.00808.68108,685
17 Aug 2021804.00812.00804.00808.00804.69183,017
16 Aug 2021806.00809.00798.89805.00801.7039,463
13 Aug 2021798.00810.00798.00810.00806.6882,490
12 Aug 2021810.00810.00798.00800.00796.7257,763
11 Aug 2021810.00810.00796.80798.00794.7396,389
10 Aug 2021808.00808.00792.00796.00792.7432,587
09 Aug 2021810.00810.00773.99800.00796.72103,973
06 Aug 2021810.00810.00782.32795.00791.7547,239
05 Aug 2021796.00800.00789.00800.00796.7275,089
04 Aug 2021796.00796.00786.00791.00787.7658,214
03 Aug 2021786.00790.00776.00790.00786.77108,738
02 Aug 2021780.00786.00772.70781.00777.80233,836
30 Jul 2021780.00780.00772.00778.00774.8125,523
29 Jul 2021780.00780.00772.00772.00768.8466,576
28 Jul 2021780.00780.00772.00780.00776.8161,040
27 Jul 2021756.00786.00756.00772.00768.8429,720
26 Jul 2021774.00780.00768.00776.00772.8237,915
23 Jul 2021778.00780.00760.00773.00769.8466,832
22 Jul 2021776.00780.00764.00768.00764.8642,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...