Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 123.00 | 125.50 | 122.50 | 124.00 | 112.40 | 98,211 |
| 2024-06-07 | 122.50 | 126.50 | 122.03 | 123.00 | 111.49 | 450,396 |
| 2024-06-06 | 120.00 | 122.50 | 120.00 | 122.00 | 110.59 | 351,746 |
| 2024-06-05 | 120.50 | 122.50 | 120.05 | 121.00 | 109.68 | 215,774 |
| 2024-06-04 | 122.00 | 122.00 | 119.70 | 121.50 | 110.13 | 182,390 |
| 2024-06-03 | 123.50 | 124.50 | 120.41 | 121.50 | 110.13 | 525,570 |
| 2024-05-31 | 125.00 | 125.00 | 120.50 | 120.50 | 109.23 | 262,007 |
| 2024-05-30 | 122.00 | 125.50 | 120.00 | 123.00 | 111.49 | 188,507 |
| 2024-05-29 | 123.00 | 126.30 | 122.50 | 123.00 | 111.49 | 65,904 |
| 2024-05-28 | 125.00 | 126.50 | 122.00 | 123.00 | 111.49 | 283,390 |
| 2024-05-24 | 124.00 | 128.50 | 124.00 | 125.00 | 113.31 | 239,859 |
| 2024-05-23 | 125.00 | 126.50 | 124.00 | 125.00 | 113.31 | 239,804 |
| 2024-05-22 | 124.50 | 126.50 | 124.50 | 125.00 | 113.31 | 226,706 |
| 2024-05-21 | 128.00 | 128.50 | 123.70 | 126.00 | 114.21 | 225,272 |
| 2024-05-20 | 127.00 | 128.50 | 126.00 | 126.50 | 114.67 | 86,456 |
| 2024-05-17 | 127.00 | 128.38 | 126.02 | 127.00 | 115.12 | 55,550 |
| 2024-05-16 | 127.00 | 128.50 | 126.00 | 128.00 | 116.03 | 110,560 |
| 2024-05-15 | 125.00 | 129.00 | 124.50 | 129.00 | 116.93 | 126,460 |
| 2024-05-14 | 125.00 | 126.35 | 123.00 | 124.00 | 112.40 | 221,424 |
| 2024-05-13 | 126.00 | 128.00 | 122.50 | 125.00 | 113.31 | 358,141 |
| 2024-05-10 | 127.50 | 128.00 | 125.00 | 126.00 | 114.21 | 252,899 |
| 2024-05-09 | 126.00 | 127.90 | 124.00 | 127.00 | 115.12 | 325,507 |
| 2024-05-08 | 128.00 | 130.00 | 124.00 | 126.00 | 111.81 | 789,626 |
| 2024-05-07 | 139.50 | 140.50 | 127.00 | 128.00 | 113.59 | 1,670,476 |
| 2024-05-03 | 141.00 | 142.00 | 140.00 | 142.00 | 126.01 | 35,292 |
| 2024-05-02 | 142.50 | 142.50 | 139.62 | 140.50 | 124.68 | 40,799 |
| 2024-05-01 | 143.00 | 146.50 | 140.00 | 141.50 | 125.57 | 561,824 |
| 2024-04-30 | 144.00 | 145.50 | 143.00 | 145.00 | 128.67 | 221,528 |
| 2024-04-29 | 143.00 | 147.50 | 143.00 | 143.00 | 126.90 | 88,116 |
| 2024-04-26 | 145.00 | 145.50 | 142.96 | 143.00 | 126.90 | 15,372 |
| 2024-04-25 | 143.00 | 146.50 | 143.00 | 144.50 | 128.23 | 246,159 |
| 2024-04-24 | 143.00 | 146.50 | 143.00 | 143.50 | 127.34 | 70,060 |
| 2024-04-23 | 143.00 | 146.50 | 142.50 | 143.00 | 126.90 | 45,124 |
| 2024-04-22 | 142.50 | 146.50 | 142.50 | 143.00 | 126.90 | 112,660 |
| 2024-04-19 | 143.50 | 147.00 | 143.20 | 143.50 | 127.34 | 211,585 |
| 2024-04-18 | 144.00 | 147.50 | 143.50 | 144.00 | 127.78 | 117,890 |
| 2024-04-17 | 147.00 | 147.00 | 143.00 | 143.50 | 127.34 | 827,624 |
| 2024-04-16 | 144.00 | 146.00 | 141.18 | 144.50 | 128.23 | 102,908 |
| 2024-04-15 | 144.50 | 146.00 | 140.00 | 142.00 | 126.01 | 182,720 |
| 2024-04-12 | 145.00 | 145.00 | 139.50 | 145.00 | 128.67 | 83,771 |
| 2024-04-11 | 144.50 | 144.50 | 142.00 | 144.00 | 127.78 | 46,080 |
| 2024-04-10 | 144.50 | 144.50 | 142.00 | 142.00 | 126.01 | 297,598 |
| 2024-04-09 | 144.00 | 144.50 | 140.50 | 142.00 | 126.01 | 137,640 |
| 2024-04-08 | 144.00 | 144.00 | 139.50 | 144.00 | 127.78 | 150,140 |
| 2024-04-05 | 141.00 | 145.00 | 138.50 | 144.00 | 127.78 | 4,848,773 |
| 2024-04-04 | 140.00 | 144.00 | 139.00 | 140.00 | 124.23 | 243,603 |
| 2024-04-03 | 137.50 | 142.50 | 135.00 | 142.00 | 126.01 | 1,326,253 |
| 2024-04-02 | 135.00 | 137.00 | 132.50 | 137.00 | 121.57 | 2,085,168 |
| 2024-03-28 | 135.00 | 137.00 | 133.00 | 135.00 | 119.80 | 173,135 |
| 2024-03-27 | 132.50 | 136.50 | 132.00 | 132.50 | 117.58 | 281,506 |
| 2024-03-26 | 135.00 | 135.00 | 132.50 | 134.50 | 119.35 | 165,214 |
| 2024-03-25 | 134.00 | 134.50 | 131.25 | 134.00 | 118.91 | 507,659 |
| 2024-03-22 | 132.50 | 134.50 | 131.50 | 132.00 | 117.14 | 39,126 |
| 2024-03-21 | 134.50 | 134.50 | 132.00 | 132.00 | 117.14 | 51,821 |
| 2024-03-20 | 133.00 | 135.00 | 132.50 | 133.00 | 118.02 | 50,096 |
| 2024-03-19 | 135.00 | 136.34 | 133.00 | 133.50 | 118.47 | 678,570 |
| 2024-03-18 | 134.00 | 138.00 | 132.50 | 134.00 | 118.91 | 218,497 |
| 2024-03-15 | 130.00 | 134.00 | 129.50 | 134.00 | 118.91 | 160,522 |
| 2024-03-14 | 130.00 | 132.50 | 129.00 | 132.50 | 117.58 | 440,940 |
| 2024-03-13 | 129.00 | 131.50 | 127.50 | 131.50 | 116.69 | 403,923 |
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.