Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 128.50 | 128.50 | 126.50 | 127.50 | 113.14 | 148,508 |
| 2024-03-11 | 126.50 | 129.00 | 126.50 | 129.00 | 114.47 | 58,071 |
| 2024-03-08 | 127.00 | 128.50 | 126.00 | 127.00 | 112.70 | 1,022,094 |
| 2024-03-07 | 127.00 | 128.00 | 125.50 | 128.00 | 113.59 | 253,023 |
| 2024-03-06 | 126.50 | 128.40 | 126.26 | 128.00 | 113.59 | 639,720 |
| 2024-03-05 | 125.00 | 127.00 | 124.50 | 125.50 | 111.37 | 1,046,775 |
| 2024-03-04 | 125.00 | 126.00 | 124.00 | 125.00 | 110.92 | 85,541 |
| 2024-03-01 | 123.50 | 125.00 | 120.50 | 124.50 | 110.48 | 1,149,214 |
| 2024-02-29 | 123.50 | 124.50 | 118.65 | 123.50 | 109.59 | 472,691 |
| 2024-02-28 | 124.00 | 127.00 | 123.00 | 123.00 | 109.15 | 80,827 |
| 2024-02-27 | 125.00 | 126.00 | 123.00 | 125.00 | 110.92 | 148,422 |
| 2024-02-26 | 125.00 | 126.50 | 122.00 | 123.00 | 109.15 | 145,217 |
| 2024-02-23 | 125.00 | 127.50 | 122.00 | 125.00 | 110.92 | 95,859 |
| 2024-02-22 | 123.00 | 125.00 | 123.00 | 123.00 | 109.15 | 14,095 |
| 2024-02-21 | 122.50 | 127.50 | 122.50 | 123.50 | 109.59 | 36,914 |
| 2024-02-20 | 124.50 | 126.50 | 122.00 | 123.00 | 109.15 | 70,716 |
| 2024-02-19 | 125.00 | 127.50 | 123.80 | 124.50 | 110.48 | 91,502 |
| 2024-02-16 | 125.50 | 126.50 | 122.50 | 124.50 | 110.48 | 59,343 |
| 2024-02-15 | 124.50 | 127.50 | 123.00 | 125.00 | 110.92 | 133,376 |
| 2024-02-14 | 124.50 | 125.62 | 122.00 | 124.50 | 110.48 | 898,908 |
| 2024-02-13 | 127.00 | 127.50 | 122.20 | 124.00 | 110.04 | 110,552 |
| 2024-02-12 | 125.00 | 127.50 | 122.10 | 124.00 | 110.04 | 121,143 |
| 2024-02-09 | 125.50 | 127.50 | 122.50 | 126.50 | 112.25 | 36,718 |
| 2024-02-08 | 127.00 | 127.00 | 122.50 | 125.50 | 111.37 | 65,901 |
| 2024-02-07 | 127.00 | 127.00 | 125.50 | 126.00 | 111.81 | 62,733 |
| 2024-02-06 | 123.50 | 127.50 | 123.50 | 123.50 | 109.59 | 52,985 |
| 2024-02-05 | 127.00 | 127.50 | 122.50 | 124.00 | 110.04 | 60,647 |
| 2024-02-02 | 125.50 | 127.78 | 124.11 | 126.50 | 112.25 | 100,500 |
| 2024-02-01 | 126.00 | 126.00 | 122.00 | 125.00 | 110.92 | 54,883 |
| 2024-01-31 | 121.00 | 126.00 | 121.00 | 126.00 | 111.81 | 1,594,606 |
| 2024-01-30 | 124.50 | 124.50 | 120.50 | 123.25 | 109.37 | 1,882,004 |
| 2024-01-29 | 124.00 | 125.00 | 121.50 | 122.00 | 108.26 | 1,145,196 |
| 2024-01-26 | 123.98 | 124.50 | 122.50 | 124.00 | 110.04 | 10,565 |
| 2024-01-25 | 124.00 | 124.00 | 122.08 | 124.00 | 110.04 | 32,818 |
| 2024-01-24 | 120.50 | 124.00 | 120.50 | 122.50 | 108.71 | 111,110 |
| 2024-01-23 | 122.00 | 124.00 | 122.00 | 124.00 | 110.04 | 17,072 |
| 2024-01-22 | 121.50 | 124.00 | 121.50 | 124.00 | 110.04 | 106,770 |
| 2024-01-19 | 120.00 | 123.50 | 120.00 | 123.00 | 109.15 | 204,829 |
| 2024-01-18 | 120.50 | 122.50 | 120.50 | 122.00 | 108.26 | 46,777 |
| 2024-01-17 | 122.50 | 122.50 | 120.00 | 122.50 | 108.71 | 108,874 |
| 2024-01-16 | 120.00 | 123.00 | 120.00 | 122.00 | 108.26 | 157,285 |
| 2024-01-15 | 121.50 | 122.50 | 120.00 | 121.50 | 107.82 | 530,453 |
| 2024-01-12 | 122.00 | 122.50 | 120.00 | 122.00 | 108.26 | 40,735 |
| 2024-01-11 | 120.00 | 122.00 | 120.00 | 121.00 | 107.37 | 40,312 |
| 2024-01-10 | 120.00 | 121.74 | 120.00 | 120.00 | 106.49 | 182,484 |
| 2024-01-09 | 119.50 | 120.50 | 119.00 | 120.50 | 106.93 | 128,345 |
| 2024-01-08 | 120.00 | 120.50 | 118.27 | 118.50 | 105.16 | 81,703 |
| 2024-01-05 | 116.00 | 121.00 | 116.00 | 120.50 | 106.93 | 2,335,311 |
| 2024-01-04 | 120.00 | 120.00 | 118.25 | 120.00 | 106.49 | 46,394 |
| 2024-01-03 | 118.00 | 122.50 | 118.00 | 120.00 | 106.49 | 180,134 |
| 2024-01-02 | 118.50 | 124.00 | 117.28 | 122.50 | 108.71 | 296,858 |
| 2023-12-29 | 116.00 | 117.50 | 115.15 | 117.00 | 103.82 | 96,574 |
| 2023-12-28 | 115.00 | 115.95 | 113.14 | 115.00 | 102.05 | 20,643 |
| 2023-12-27 | 113.50 | 116.00 | 113.14 | 115.50 | 102.49 | 282,896 |
| 2023-12-22 | 113.50 | 114.00 | 113.00 | 113.00 | 100.28 | 69,562 |
| 2023-12-21 | 114.00 | 114.00 | 111.75 | 113.00 | 100.28 | 358,522 |
| 2023-12-20 | 113.50 | 114.00 | 111.79 | 113.00 | 100.28 | 235,912 |
| 2023-12-19 | 114.50 | 114.50 | 112.30 | 113.00 | 100.28 | 242,778 |
| 2023-12-18 | 113.00 | 114.00 | 112.00 | 113.00 | 100.28 | 111,656 |
| 2023-12-15 | 112.00 | 114.00 | 112.00 | 114.00 | 101.16 | 116,756 |
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.