Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 116.00 | 119.00 | 116.00 | 119.00 | 107.87 | 203,307 |
| 2024-09-02 | 115.50 | 118.89 | 115.50 | 118.00 | 106.96 | 210,387 |
| 2024-08-30 | 116.00 | 118.50 | 116.00 | 116.50 | 105.60 | 109,656 |
| 2024-08-29 | 115.00 | 118.50 | 115.00 | 116.00 | 105.15 | 1,270,381 |
| 2024-08-28 | 115.00 | 116.39 | 114.45 | 115.00 | 104.24 | 247,583 |
| 2024-08-27 | 114.00 | 115.55 | 114.00 | 114.50 | 103.79 | 423,024 |
| 2024-08-23 | 114.00 | 117.00 | 114.00 | 115.00 | 104.24 | 106,957 |
| 2024-08-22 | 120.50 | 120.50 | 113.00 | 117.00 | 106.06 | 920,625 |
| 2024-08-21 | 118.50 | 122.50 | 117.00 | 120.00 | 108.77 | 281,586 |
| 2024-08-20 | 122.00 | 124.00 | 118.00 | 118.50 | 107.41 | 65,044 |
| 2024-08-19 | 118.00 | 123.00 | 118.00 | 118.00 | 106.96 | 150,760 |
| 2024-08-16 | 118.50 | 122.50 | 118.00 | 119.00 | 107.87 | 142,714 |
| 2024-08-15 | 119.50 | 123.00 | 119.00 | 120.50 | 109.23 | 35,845 |
| 2024-08-14 | 120.00 | 122.50 | 119.00 | 121.00 | 109.68 | 70,165 |
| 2024-08-13 | 120.50 | 123.58 | 119.00 | 119.00 | 107.87 | 73,013 |
| 2024-08-12 | 121.00 | 123.90 | 119.70 | 121.00 | 109.68 | 96,310 |
| 2024-08-09 | 124.50 | 126.00 | 122.50 | 122.50 | 111.04 | 53,601 |
| 2024-08-08 | 127.50 | 127.50 | 123.00 | 124.00 | 112.40 | 64,471 |
| 2024-08-07 | 126.50 | 128.00 | 124.00 | 126.00 | 114.21 | 51,573 |
| 2024-08-06 | 123.00 | 127.88 | 122.00 | 126.00 | 114.21 | 129,223 |
| 2024-08-05 | 124.00 | 124.48 | 119.00 | 120.00 | 108.77 | 316,526 |
| 2024-08-02 | 125.50 | 127.35 | 124.38 | 124.50 | 112.85 | 62,106 |
| 2024-08-01 | 125.00 | 128.00 | 124.50 | 127.00 | 115.12 | 138,865 |
| 2024-07-31 | 125.00 | 127.00 | 124.50 | 125.00 | 113.31 | 96,508 |
| 2024-07-30 | 127.50 | 127.50 | 125.38 | 127.00 | 115.12 | 30,733 |
| 2024-07-29 | 126.00 | 128.00 | 125.00 | 125.00 | 113.31 | 51,280 |
| 2024-07-26 | 126.00 | 127.50 | 125.50 | 125.50 | 113.76 | 39,544 |
| 2024-07-25 | 125.50 | 128.00 | 125.50 | 126.00 | 114.21 | 83,976 |
| 2024-07-24 | 128.00 | 128.50 | 126.00 | 126.00 | 114.21 | 42,954 |
| 2024-07-23 | 127.50 | 130.50 | 126.70 | 128.50 | 116.48 | 25,476 |
| 2024-07-22 | 128.00 | 130.50 | 127.00 | 128.00 | 116.03 | 19,034 |
| 2024-07-19 | 129.00 | 130.50 | 128.58 | 130.50 | 118.29 | 153,026 |
| 2024-07-18 | 128.00 | 129.50 | 126.00 | 129.50 | 117.39 | 155,553 |
| 2024-07-17 | 129.00 | 129.85 | 126.00 | 127.00 | 115.12 | 170,702 |
| 2024-07-16 | 127.50 | 128.50 | 124.50 | 128.50 | 116.48 | 99,597 |
| 2024-07-15 | 128.00 | 128.50 | 125.00 | 127.00 | 115.12 | 55,237 |
| 2024-07-12 | 123.50 | 131.00 | 123.00 | 128.00 | 116.03 | 146,773 |
| 2024-07-11 | 120.50 | 126.00 | 120.00 | 126.00 | 114.21 | 290,609 |
| 2024-07-10 | 124.00 | 124.00 | 118.83 | 120.00 | 108.77 | 148,804 |
| 2024-07-09 | 124.00 | 124.50 | 123.00 | 123.00 | 111.49 | 138,823 |
| 2024-07-08 | 117.00 | 123.00 | 116.50 | 123.00 | 111.49 | 398,637 |
| 2024-07-05 | 117.50 | 119.00 | 117.00 | 117.00 | 106.06 | 325,200 |
| 2024-07-04 | 120.00 | 120.00 | 115.00 | 117.00 | 106.06 | 289,237 |
| 2024-07-03 | 119.00 | 120.00 | 116.50 | 117.50 | 106.51 | 110,841 |
| 2024-07-02 | 118.50 | 121.00 | 115.25 | 117.50 | 106.51 | 695,447 |
| 2024-07-01 | 118.50 | 123.50 | 118.00 | 118.50 | 107.41 | 22,919 |
| 2024-06-28 | 119.50 | 121.00 | 118.37 | 119.00 | 107.87 | 241,306 |
| 2024-06-27 | 119.00 | 119.50 | 117.00 | 119.00 | 107.87 | 575,175 |
| 2024-06-26 | 120.50 | 122.50 | 117.33 | 119.00 | 107.87 | 220,201 |
| 2024-06-25 | 123.00 | 123.50 | 121.00 | 121.50 | 110.13 | 405,422 |
| 2024-06-24 | 126.00 | 126.00 | 121.00 | 123.00 | 111.49 | 59,213 |
| 2024-06-21 | 123.50 | 123.50 | 121.63 | 123.50 | 111.95 | 155,666 |
| 2024-06-20 | 123.50 | 125.50 | 120.82 | 123.50 | 111.95 | 197,089 |
| 2024-06-19 | 124.00 | 125.50 | 122.03 | 123.50 | 111.95 | 107,991 |
| 2024-06-18 | 123.00 | 124.50 | 121.38 | 124.00 | 112.40 | 135,835 |
| 2024-06-17 | 126.00 | 126.00 | 120.00 | 122.50 | 111.04 | 238,121 |
| 2024-06-14 | 123.00 | 124.50 | 122.50 | 123.50 | 111.95 | 133,820 |
| 2024-06-13 | 123.50 | 125.00 | 122.50 | 124.00 | 112.40 | 35,105 |
| 2024-06-12 | 123.50 | 125.50 | 123.25 | 123.50 | 111.95 | 368,277 |
| 2024-06-11 | 126.00 | 126.00 | 123.00 | 123.50 | 111.95 | 1,971,503 |
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.