LSE - Delayed Quote
GBp
M.T.I Wireless Edge Ltd. (MWE.L)
62.00
-1.00
(-1.59%)
At close: October 30 at 11:50:31 AM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.00
64.00
61.25
62.00
62.00
40,186
Oct 29, 2026
63.50
64.00
62.00
63.00
63.00
45,288
Oct 28, 2026
63.50
64.00
63.00
63.50
63.50
3,645
Oct 27, 2026
63.50
64.00
62.50
63.50
63.50
52,165
Oct 26, 2026
64.00
65.00
63.00
63.50
63.50
32,084
Oct 23, 2026
64.00
65.00
63.00
64.00
64.00
30,455
Oct 22, 2026
64.00
65.00
63.00
64.00
64.00
159,598
Oct 21, 2026
62.50
65.00
63.00
64.50
64.50
115,071
Oct 20, 2026
62.50
64.00
61.00
62.50
62.50
26,334
Oct 19, 2026
61.00
63.10
60.00
62.50
62.50
110,514
Oct 16, 2026
61.50
62.00
60.00
61.00
61.00
153,172
Oct 15, 2026
63.50
64.00
61.10
61.50
61.50
106,538
Oct 14, 2026
63.50
64.00
63.05
63.50
63.50
6,964
Oct 13, 2026
64.50
65.00
63.00
63.50
63.50
46,691
Oct 12, 2026
65.00
66.00
64.00
64.50
64.50
30,394
Oct 9, 2026
63.00
67.00
63.00
65.00
65.00
243,888
Oct 8, 2026
62.50
63.00
62.10
63.00
63.00
19,919
Oct 7, 2026
62.00
63.80
62.00
62.50
62.50
38,725
Oct 6, 2026
62.00
62.98
61.00
62.00
62.00
84,869
Oct 5, 2026
62.00
62.00
61.00
61.50
61.50
72,237
Oct 2, 2026
63.00
64.00
61.00
62.00
62.00
98,083
Oct 1, 2026
64.00
65.00
63.00
63.00
63.00
60,171
Sep 30, 2026
64.00
65.00
63.00
64.00
64.00
100,210
Sep 29, 2026
64.00
64.98
63.75
64.00
64.00
38,493
Sep 28, 2026
63.50
64.00
63.00
64.00
64.00
357,787
Sep 25, 2026
63.00
64.00
61.00
63.50
63.50
196,793
Sep 24, 2026
63.50
64.00
61.00
63.00
63.00
94,601
Sep 23, 2026
64.00
65.00
63.42
64.50
64.50
95,284
Sep 22, 2026
64.00
64.98
63.00
64.00
64.00
17,128
Sep 21, 2026
64.00
65.00
63.00
64.00
64.00
81,048
Sep 18, 2026
63.50
65.00
63.00
64.00
64.00
99,127
Sep 17, 2026
63.50
63.69
63.20
63.50
63.50
82,894
Sep 16, 2026
63.50
63.70
63.06
63.50
63.50
57,138
Sep 15, 2026
61.00
64.00
60.02
63.50
63.50
382,466
Sep 14, 2026
63.00
64.00
59.00
61.00
61.00
333,701
Sep 11, 2026
63.00
64.00
62.13
63.00
63.00
93,086
Sep 10, 2026
61.50
64.00
61.00
63.00
63.00
158,010
Sep 9, 2026
63.50
64.00
61.01
61.50
61.50
185,101
Sep 8, 2026
67.00
68.00
63.03
63.50
63.50
216,864
Sep 7, 2026
67.00
68.00
66.00
67.00
67.00
138,079
Sep 4, 2026
67.00
68.00
66.00
67.00
67.00
42,874
Sep 3, 2026
67.00
68.00
66.65
67.00
67.00
75,975
Sep 2, 2026
68.00
69.00
65.50
67.00
67.00
316,600
Sep 1, 2026
67.50
68.80
67.00
68.00
68.00
182,202
Aug 28, 2026
66.00
68.00
65.00
67.50
67.50
150,637
Aug 27, 2026
66.00
67.00
65.00
66.00
66.00
124,324
Aug 26, 2026
66.00
66.00
65.00
66.00
66.00
171,840
Aug 25, 2026
66.50
67.00
65.00
66.00
66.00
140,165
Aug 24, 2026
67.00
68.00
65.00
66.50
66.50
316,143
Aug 21, 2026
67.00
68.00
66.02
67.00
67.00
143,592
Aug 20, 2026
68.00
69.00
66.00
67.00
67.00
235,623
Aug 19, 2026
67.50
69.00
66.00
68.00
68.00
268,634
Aug 18, 2026
65.00
69.00
64.00
67.50
67.50
226,344
Aug 17, 2026
67.00
67.00
62.00
65.00
65.00
529,152
Aug 14, 2026
63.00
67.25
62.70
66.50
66.50
514,909
Aug 13, 2026
64.00
65.00
62.00
64.00
64.00
301,438
Aug 12, 2026
62.50
65.00
61.20
64.00
64.00
341,713
Aug 11, 2026
64.50
64.00
61.00
62.50
62.50
393,404
Aug 10, 2026
64.50
65.00
63.00
64.50
64.50
97,739
Aug 7, 2026
64.50
65.00
64.11
64.50
64.50
53,120
Aug 6, 2026
65.50
66.00
63.00
64.50
64.50
165,723
Aug 5, 2026
66.00
66.28
65.00
65.50
65.50
323,952
Aug 4, 2026
66.00
67.00
64.60
66.00
66.00
58,493
Aug 3, 2026
66.00
67.00
65.00
66.00
66.00
215,232
Jul 31, 2026
66.00
67.00
65.20
66.00
66.00
95,795
Jul 30, 2026
66.50
67.00
65.00
66.00
66.00
177,437
Jul 29, 2026
68.00
69.00
65.25
66.50
66.50
313,155
Jul 28, 2026
69.00
70.00
67.00
68.00
68.00
85,878
Jul 27, 2026
66.00
70.00
65.00
69.00
69.00
206,548
Jul 24, 2026
68.50
69.00
65.23
66.00
66.00
199,629
Jul 23, 2026
68.50
70.00
66.56
68.50
68.50
118,568
Jul 22, 2026
68.50
70.00
66.23
68.50
68.50
155,491
Jul 21, 2026
69.00
70.00
67.00
68.50
68.50
37,076
Jul 20, 2026
70.50
72.00
68.00
69.00
69.00
53,003
Jul 17, 2026
70.50
72.00
68.50
70.50
70.50
62,814
Jul 16, 2026
72.00
74.00
69.30
70.50
70.50
233,235
Jul 15, 2026
71.00
72.00
68.00
69.00
69.00
123,735
Jul 14, 2026
71.00
72.00
70.40
71.00
71.00
28,942
Jul 13, 2026
71.00
72.00
70.00
71.00
71.00
87,298
Jul 10, 2026
71.00
72.00
70.00
71.00
71.00
45,342
Jul 9, 2026
71.00
72.00
70.00
71.00
71.00
122,408
Jul 8, 2026
73.00
74.00
70.00
71.00
71.00
87,386
Jul 7, 2026
75.50
77.00
72.00
73.00
73.00
118,746
Jul 6, 2026
75.50
77.00
73.50
75.50
75.50
106,045
Jul 3, 2026
76.00
78.00
74.33
75.00
75.00
268,581
Jul 2, 2026
72.50
77.00
71.00
75.00
75.00
362,030
Jul 1, 2026
72.50
74.00
71.90
72.50
72.50
43,701
Jun 30, 2026
72.50
74.00
71.50
72.50
72.50
70,131
Jun 29, 2026
72.50
74.00
71.00
72.50
72.50
154,631
Jun 26, 2026
72.50
74.00
71.00
72.50
72.50
43,221
Jun 25, 2026
70.00
74.00
69.75
72.50
72.50
137,750
Jun 24, 2026
73.00
74.00
69.00
69.50
69.50
95,242
Jun 23, 2026
75.50
77.00
72.00
73.00
73.00
173,907
Jun 22, 2026
77.00
79.00
74.00
75.50
75.50
168,336
Jun 19, 2026
76.00
79.00
75.00
77.00
77.00
255,870
Jun 18, 2026
72.00
78.00
72.00
75.40
75.40
459,613
Jun 17, 2026
70.50
73.00
69.00
72.00
72.00
225,339
Jun 16, 2026
70.00
72.00
69.00
70.50
70.50
318,813
Jun 15, 2026
67.50
71.12
68.00
70.00
70.00
453,552
Jun 12, 2026
67.50
69.00
66.00
67.50
67.50
94,423
Jun 11, 2026
67.50
69.00
66.00
67.50
67.50
133,733
Jun 10, 2026
69.00
70.00
66.00
69.00
69.00
78,224
Jun 9, 2026
69.50
71.00
68.00
68.80
68.80
87,655
Jun 8, 2026
69.50
72.60
68.00
69.50
69.50
225,231
Jun 5, 2026
69.00
70.00
68.00
69.00
69.00
38,086
Jun 4, 2026
68.00
70.00
67.00
69.00
69.00
90,288
Jun 3, 2026
67.00
69.00
66.00
69.00
69.00
141,131
Jun 2, 2026
66.50
69.00
66.00
67.00
67.00
119,377
Jun 1, 2026
66.50
67.00
65.00
66.50
66.50
72,695
May 29, 2026
68.00
68.00
65.00
66.50
66.50
124,647
May 28, 2026
68.50
70.00
67.00
68.00
68.00
51,603
May 27, 2026
66.00
70.00
63.00
68.50
68.50
372,388
May 26, 2026
63.00
67.00
62.00
66.00
66.00
175,304
May 22, 2026
62.00
63.00
60.00
61.00
61.00
164,042
May 21, 2026
62.00
63.00
61.00
62.00
62.00
90,931
May 20, 2026
63.00
64.00
61.00
62.00
62.00
291,885
May 19, 2026
63.00
64.00
62.00
63.00
63.00
157,534
May 18, 2026
62.50
64.00
62.00
63.00
63.00
140,220
May 15, 2026
64.50
65.00
60.00
62.50
62.50
273,856
May 14, 2026
66.00
67.00
63.50
64.50
64.50
360,810
May 13, 2026
67.50
68.00
65.00
66.00
66.00
120,717
May 12, 2026
68.50
69.00
67.00
67.50
67.50
83,771
May 11, 2026
68.50
69.00
67.00
68.50
68.50
137,867
May 8, 2026
67.00
68.00
65.00
68.50
68.50
192,938
May 7, 2026
68.00
70.00
65.00
67.00
67.00
207,726
May 6, 2026
71.00
73.00
66.00
68.00
68.00
295,540
May 5, 2026
69.50
72.00
69.00
70.00
70.00
523,313
May 1, 2026
69.50
71.00
68.00
69.00
69.00
221,417
Apr 30, 2026
67.00
72.00
65.00
69.50
69.50
309,483
Apr 29, 2026
67.50
69.00
65.00
67.00
67.00
153,147
Apr 28, 2026
67.50
69.00
66.00
67.50
67.50
98,278
Apr 27, 2026
64.00
69.00
63.00
67.50
67.50
257,874
Apr 24, 2026
67.00
68.00
62.60
62.60
62.60
226,819
Apr 23, 2026
69.50
70.00
66.02
67.00
67.00
145,133
Apr 22, 2026
68.00
71.00
66.80
69.50
69.50
304,533
Apr 21, 2026
67.00
69.00
65.00
67.00
67.00
264,381
Apr 20, 2026
68.00
70.00
65.23
67.00
67.00
229,661
Apr 17, 2026
68.00
70.00
66.00
68.00
68.00
158,618
Apr 16, 2026
67.00
70.00
66.11
67.80
67.80
374,182
Apr 15, 2026
67.00
68.00
66.00
67.00
67.00
263,748
Apr 14, 2026
67.00
72.00
66.00
67.00
67.00
1,219,197
Apr 13, 2026
65.00
73.00
64.00
67.00
67.00
1,591,517
Apr 10, 2026
61.00
66.00
60.00
61.60
61.60
164,180
Apr 9, 2026
61.00
62.00
60.00
61.00
61.00
248,117
Apr 8, 2026
58.50
62.00
57.00
61.00
61.00
279,168
Apr 7, 2026
57.00
61.00
56.00
58.50
58.50
384,937
Apr 2, 2026
56.00
58.00
54.00
56.00
56.00
62,498
Apr 1, 2026
56.00
58.00
54.00
56.00
56.00
98,395
Mar 31, 2026
56.00
58.00
54.00
56.00
56.00
103,312
Mar 30, 2026
56.00
58.00
54.00
56.00
56.00
67,695
Mar 27, 2026
54.50
58.00
53.00
57.00
57.00
154,940
Mar 26, 2026
2.5757
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
55.50
57.00
54.00
54.50
54.50
91,603
Mar 25, 2026
55.50
57.75
54.00
56.00
55.97
153,728
Mar 24, 2026
55.50
57.00
54.00
55.50
55.47
59,547
Mar 23, 2026
57.00
57.00
52.00
55.50
55.47
282,715
Mar 20, 2026
58.50
59.00
55.00
57.00
56.97
76,855
Mar 19, 2026
59.50
60.00
58.00
58.50
58.47
82,842
Mar 18, 2026
58.50
62.00
57.00
59.50
59.47
377,769
Mar 17, 2026
56.00
60.00
55.00
58.50
58.47
163,150
Mar 16, 2026
59.50
61.00
55.15
55.50
55.47
307,121
Mar 13, 2026
59.50
61.00
57.00
59.50
59.47
156,972
Mar 12, 2026
59.00
61.00
57.00
59.50
59.47
50,499
Mar 11, 2026
56.50
60.40
55.00
59.50
59.47
175,343
Mar 10, 2026
53.00
59.70
52.00
56.50
56.47
606,387
Mar 9, 2026
55.00
57.00
51.00
53.00
52.98
471,482
Mar 6, 2026
55.00
57.00
53.00
55.50
55.47
123,973
Mar 5, 2026
57.00
58.00
54.32
55.00
54.97
105,005
Mar 4, 2026
56.50
59.75
52.05
57.00
56.97
463,818
Mar 3, 2026
58.00
58.35
54.00
55.50
55.47
306,052
Mar 2, 2026
58.00
59.00
57.00
58.00
57.97
261,193
Feb 27, 2026
58.50
60.00
57.00
58.50
58.47
197,668
Feb 26, 2026
56.00
60.00
55.80
58.50
58.47
210,411
Feb 25, 2026
56.00
57.00
55.00
56.50
56.47
141,342
Feb 24, 2026
56.00
57.00
53.50
56.00
55.97
184,596
Feb 23, 2026
57.50
59.00
55.00
56.00
55.97
112,698
Feb 20, 2026
59.00
59.00
57.00
57.50
57.47
45,546
Feb 19, 2026
58.50
59.00
58.00
58.50
58.47
36,007
Feb 18, 2026
59.00
59.00
58.00
58.50
58.47
159,961
Feb 17, 2026
56.50
62.00
56.00
59.00
58.97
1,097,623
Feb 16, 2026
52.00
53.00
50.00
51.50
51.48
114,641
Feb 13, 2026
52.50
53.00
51.00
52.00
51.98
39,895
Feb 12, 2026
52.50
53.00
52.33
52.50
52.48
11,509
Feb 11, 2026
51.50
53.00
51.00
52.50
52.48
53,915
Feb 10, 2026
52.50
53.00
51.13
51.50
51.48
77,715
Feb 9, 2026
53.00
54.00
52.00
52.50
52.48
44,914
Feb 6, 2026
53.00
54.00
52.00
53.00
52.98
42,543
Feb 5, 2026
54.00
55.00
53.00
53.00
52.98
67,956
Feb 4, 2026
54.00
55.00
53.30
54.00
53.98
34,504
Feb 3, 2026
53.00
54.70
53.00
54.00
53.98
102,273
Feb 2, 2026
52.50
54.00
52.00
53.00
52.98
77,685
Jan 30, 2026
52.50
53.00
52.00
52.50
52.48
8,513
Jan 29, 2026
52.50
53.00
52.00
52.50
52.48
74,700
Jan 28, 2026
52.50
53.00
52.00
52.50
52.48
37,545
Jan 27, 2026
53.00
54.00
52.00
52.50
52.48
56,389
Jan 26, 2026
53.00
54.00
52.00
53.00
52.98
28,915
Jan 23, 2026
52.50
55.00
52.00
53.00
52.98
63,791
Jan 22, 2026
53.00
54.00
52.00
52.00
51.98
106,261
Jan 21, 2026
53.50
54.00
53.00
53.00
52.98
33,800
Jan 20, 2026
54.00
55.00
53.00
53.50
53.48
99,296
Jan 19, 2026
54.50
55.00
53.00
54.00
53.98
77,424
Jan 16, 2026
54.00
57.50
53.00
54.50
54.47
185,756
Jan 15, 2026
51.50
55.26
51.50
54.00
53.98
410,266
Jan 14, 2026
51.50
55.00
50.00
51.50
51.48
133,507
Jan 13, 2026
51.00
53.00
50.36
51.50
51.48
118,394
Jan 12, 2026
49.00
52.50
48.50
51.00
50.98
155,485
Jan 9, 2026
47.00
50.00
46.00
49.00
48.98
152,697
Jan 8, 2026
46.00
47.68
45.00
46.60
46.58
111,664
Jan 7, 2026
46.00
47.00
45.29
46.00
45.98
44,963
Jan 6, 2026
46.50
46.89
45.26
46.00
45.98
23,583
Jan 5, 2026
46.50
48.00
45.50
46.50
46.48
217,416
Jan 2, 2026
46.00
48.00
45.10
46.50
46.48
269,343
Dec 31, 2025
46.00
46.52
45.10
46.00
45.98
26,205
Dec 30, 2025
46.00
46.60
45.10
46.00
45.98
141,772
Dec 29, 2025
46.50
47.00
45.00
46.00
45.98
123,689
Dec 24, 2025
47.00
47.19
46.00
47.00
46.98
123,522
Dec 23, 2025
44.50
48.00
44.00
47.00
46.98
165,815
Dec 22, 2025
44.50
45.00
44.26
44.50
44.48
63,479
Dec 19, 2025
44.50
45.00
44.00
44.50
44.48
79,052
Dec 18, 2025
44.50
45.00
44.19
44.50
44.48
84,973
Dec 17, 2025
47.00
47.70
43.63
44.50
44.48
230,095
Dec 16, 2025
47.50
48.00
46.00
46.50
46.48
135,197
Dec 15, 2025
48.50
49.77
47.00
47.50
47.48
34,391
Dec 12, 2025
49.50
50.00
47.00
48.50
48.48
165,104
Dec 11, 2025
49.50
49.89
48.21
49.50
49.48
148,773
Dec 10, 2025
49.50
50.00
49.00
49.50
49.48
32,732
Dec 9, 2025
48.50
50.00
48.14
49.50
49.48
57,683
Dec 8, 2025
52.00
53.00
48.25
48.50
48.48
172,919
Dec 5, 2025
51.50
53.00
51.15
52.00
51.98
45,181
Dec 4, 2025
53.00
54.00
51.65
52.00
51.98
129,933
Dec 3, 2025
50.50
54.00
50.50
53.00
52.98
218,845
Dec 2, 2025
50.50
52.00
49.60
50.50
50.48
240,094
Dec 1, 2025
51.00
52.00
49.20
50.50
50.48
92,525
Nov 28, 2025
49.00
51.75
48.92
51.00
50.98
213,044
Nov 27, 2025
48.00
49.75
47.81
49.00
48.98
60,518
Nov 26, 2025
49.50
49.90
47.20
48.00
47.98
182,727
Nov 25, 2025
46.50
51.50
46.00
49.50
49.48
550,646
Nov 24, 2025
43.50
49.00
44.00
46.50
46.48
376,425
Nov 21, 2025
40.00
43.00
39.76
42.50
42.48
197,800
Nov 20, 2025
40.00
41.00
39.53
40.00
39.98
120,877
Nov 19, 2025
39.50
40.00
39.84
40.00
39.98
26,582
Nov 18, 2025
40.00
40.00
39.20
39.50
39.48
22,710
Nov 17, 2025
40.00
41.00
39.30
40.00
39.98
45,924
Nov 14, 2025
42.00
41.36
39.50
40.00
39.98
73,557
Nov 13, 2025
42.00
43.00
41.50
42.00
41.98
44,296
Nov 12, 2025
41.50
42.85
41.47
42.00
41.98
61,942
Nov 11, 2025
41.50
42.88
41.22
41.50
41.48
44,809
Nov 10, 2025
39.50
41.85
39.00
41.50
41.48
228,878
Nov 7, 2025
40.00
40.00
39.17
39.50
39.48
131,821
Nov 6, 2025
41.00
41.00
40.00
40.00
39.98
101,382
Nov 5, 2025
40.50
40.85
40.41
41.00
40.98
52,168
Nov 4, 2025
41.00
41.38
40.37
41.00
40.98
61,010
Nov 3, 2025
41.00
41.70
40.67
41.00
40.98
57,633
Oct 31, 2025
41.00
41.20
40.55
41.00
40.98
15,608
Oct 30, 2025
42.50
42.35
41.00
41.40
41.38
31,185
