Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 80.500 | 82.000 | 79.500 | 81.800 | 81.800 | 114,963 |
| 2026-10-19 | 82.000 | 83.200 | 80.000 | 80.100 | 80.100 | 211,117 |
| 2026-10-16 | 82.440 | 84.100 | 80.600 | 81.000 | 81.000 | 137,782 |
| 2026-10-15 | 81.000 | 83.000 | 80.400 | 80.400 | 80.400 | 813,475 |
| 2026-10-14 | 82.000 | 85.100 | 81.100 | 82.200 | 82.200 | 217,525 |
| 2026-10-13 | 84.000 | 85.400 | 82.500 | 82.500 | 82.500 | 173,370 |
| 2026-10-12 | 85.000 | 85.300 | 82.900 | 84.800 | 84.800 | 216,986 |
| 2026-10-09 | 85.000 | 85.000 | 82.500 | 84.900 | 84.900 | 174,342 |
| 2026-10-08 | 85.000 | 85.000 | 81.300 | 83.000 | 83.000 | 118,671 |
| 2026-10-07 | 81.000 | 85.000 | 81.000 | 84.400 | 84.400 | 171,964 |
| 2026-10-06 | 83.900 | 84.900 | 83.000 | 84.000 | 84.000 | 175,536 |
| 2026-10-05 | 84.900 | 85.000 | 83.000 | 84.000 | 84.000 | 225,261 |
| 2026-10-02 | 81.000 | 85.000 | 80.600 | 84.100 | 84.100 | 338,091 |
| 2026-10-01 | 79.400 | 83.000 | 79.000 | 83.000 | 83.000 | 161,121 |
| 2026-09-30 | 80.000 | 82.900 | 79.400 | 80.800 | 80.800 | 260,103 |
| 2026-09-29 | 80.000 | 82.900 | 79.000 | 80.000 | 80.000 | 289,332 |
| 2026-09-28 | 83.000 | 83.072 | 80.000 | 80.100 | 80.100 | 105,144 |
| 2026-09-25 | 81.000 | 83.400 | 78.500 | 82.200 | 82.200 | 220,384 |
| 2026-09-24 | 78.000 | 80.800 | 78.000 | 80.800 | 80.800 | 69,625 |
| 2026-09-23 | 79.700 | 79.800 | 78.000 | 78.000 | 78.000 | 142,013 |
| 2026-09-22 | 78.800 | 80.100 | 78.400 | 79.000 | 79.000 | 38,827 |
| 2026-09-21 | 79.900 | 80.300 | 76.000 | 79.500 | 79.500 | 203,934 |
| 2026-09-18 | 75.100 | 80.000 | 75.100 | 79.800 | 79.800 | 237,622 |
| 2026-09-17 | 80.000 | 80.000 | 77.750 | 79.000 | 79.000 | 169,250 |
| 2026-09-16 | 79.200 | 79.200 | 76.000 | 78.300 | 78.300 | 266,952 |
| 2026-09-15 | 77.000 | 79.000 | 75.460 | 75.500 | 75.500 | 109,583 |
| 2026-09-14 | 80.000 | 80.000 | 78.000 | 78.000 | 78.000 | 140,523 |
| 2026-09-11 | 78.300 | 79.360 | 77.500 | 78.800 | 78.800 | 157,999 |
| 2026-09-10 | 79.900 | 79.900 | 77.000 | 77.700 | 77.700 | 158,002 |
| 2026-09-09 | 79.700 | 80.935 | 78.800 | 79.800 | 78.840 | 165,958 |
| 2026-09-08 | 80.000 | 81.600 | 79.000 | 79.700 | 78.741 | 574,270 |
| 2026-09-07 | 78.900 | 80.000 | 77.200 | 80.000 | 79.038 | 420,212 |
| 2026-09-04 | 78.700 | 80.000 | 77.200 | 78.200 | 77.259 | 328,260 |
| 2026-09-03 | 78.000 | 80.928 | 76.500 | 78.100 | 77.161 | 824,097 |
| 2026-09-02 | 78.000 | 80.000 | 77.000 | 78.000 | 77.062 | 596,506 |
| 2026-09-01 | 77.400 | 78.900 | 76.700 | 78.000 | 77.062 | 518,206 |
| 2026-08-28 | 76.500 | 80.000 | 72.100 | 77.000 | 76.074 | 822,532 |
| 2026-08-27 | 76.200 | 77.000 | 72.200 | 74.200 | 73.307 | 386,080 |
| 2026-08-26 | 75.000 | 75.500 | 73.200 | 74.400 | 73.505 | 187,120 |
| 2026-08-25 | 71.800 | 75.000 | 70.600 | 74.900 | 73.999 | 114,158 |
| 2026-08-24 | 71.600 | 73.106 | 71.400 | 71.800 | 70.936 | 107,502 |
| 2026-08-21 | 71.000 | 73.500 | 70.000 | 71.500 | 70.640 | 94,028 |
| 2026-08-20 | 72.500 | 73.400 | 70.900 | 72.900 | 72.023 | 127,553 |
| 2026-08-19 | 73.000 | 73.900 | 71.500 | 73.000 | 72.122 | 97,045 |
| 2026-08-18 | 71.600 | 72.694 | 69.100 | 71.300 | 70.442 | 4,011,024 |
| 2026-08-17 | 73.000 | 73.300 | 70.000 | 72.000 | 71.134 | 158,375 |
| 2026-08-14 | 68.800 | 72.475 | 68.800 | 72.400 | 71.529 | 144,358 |
| 2026-08-13 | 70.000 | 71.250 | 69.500 | 69.500 | 68.664 | 222,363 |
| 2026-08-12 | 73.000 | 73.000 | 70.000 | 70.000 | 69.158 | 212,009 |
| 2026-08-11 | 73.200 | 74.600 | 71.400 | 73.300 | 72.418 | 147,181 |
| 2026-08-10 | 76.000 | 76.000 | 71.500 | 75.000 | 74.098 | 118,222 |
| 2026-08-07 | 74.700 | 75.900 | 71.800 | 73.000 | 72.122 | 147,442 |
| 2026-08-06 | 75.500 | 75.800 | 71.400 | 75.400 | 74.493 | 87,210 |
| 2026-08-05 | 72.300 | 75.900 | 71.300 | 74.500 | 73.604 | 150,186 |
| 2026-08-04 | 75.000 | 76.000 | 71.000 | 71.700 | 70.837 | 218,283 |
| 2026-08-03 | 71.000 | 75.800 | 71.000 | 73.500 | 72.616 | 148,674 |
| 2026-07-31 | 72.800 | 75.700 | 69.800 | 73.300 | 72.418 | 306,816 |
| 2026-07-30 | 68.200 | 72.000 | 68.200 | 71.500 | 70.640 | 259,643 |
| 2026-07-29 | 68.300 | 71.000 | 68.300 | 70.000 | 69.158 | 214,533 |
| 2026-07-28 | 66.100 | 70.500 | 66.100 | 69.800 | 68.960 | 114,927 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0096 GBP |
| 2026-05-14 | 0.0270 GBP |
| 2025-09-11 | 0.0096 GBP |
| 2025-05-15 | 0.0270 GBP |
| 2024-09-12 | 0.0096 GBP |
| 2024-05-09 | 0.0265 GBP |
| 2023-09-14 | 0.0094 GBP |
| 2023-05-11 | 0.0252 GBP |
| 2022-09-15 | 0.0090 GBP |
| 2022-05-12 | 0.0233 GBP |
| 2021-09-16 | 0.0087 GBP |
| 2021-05-13 | 0.0185 GBP |
| 2020-09-10 | 0.0070 GBP |
| 2020-05-14 | 0.0176 GBP |
| 2019-09-19 | 0.0069 GBP |
| 2019-05-16 | 0.0165 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.