Macfarlane Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	108.00	113.00	108.00	112.00	99.388	2,853,416
2023-12-13	113.00	113.00	110.00	110.00	97.613	65,954
2023-12-12	113.00	113.00	111.50	112.00	99.388	35,977
2023-12-11	110.00	113.00	110.00	113.00	100.28	70,103
2023-12-08	110.00	111.50	110.00	110.00	97.613	227,050
2023-12-07	108.00	112.50	108.00	111.00	98.500	476,120
2023-12-06	113.00	113.00	108.00	108.00	95.838	529,166
2023-12-05	110.50	112.00	110.00	110.00	97.613	17,545
2023-12-04	110.00	112.50	110.00	110.50	98.057	28,325
2023-12-01	110.00	112.50	110.00	110.00	97.613	21,134
2023-11-30	110.00	112.20	109.65	110.50	98.057	434,805
2023-11-29	109.00	110.00	107.15	108.50	96.282	91,371
2023-11-28	105.00	109.00	105.00	108.00	95.838	36,062
2023-11-27	107.50	108.58	105.95	106.00	94.063	100,374
2023-11-24	109.50	110.00	108.00	108.00	95.838	54,969
2023-11-23	110.50	114.50	105.38	109.00	96.726	207,893
2023-11-22	112.50	112.50	110.00	110.00	97.613	72,017
2023-11-21	112.50	113.95	110.50	111.50	98.944	60,477
2023-11-20	115.00	115.00	110.50	110.50	98.057	110,810
2023-11-17	111.00	115.00	109.00	115.00	102.05	139,783
2023-11-16	108.00	111.00	107.00	110.00	97.613	15,333
2023-11-15	111.00	111.00	106.50	109.75	97.391	33,495
2023-11-14	109.00	110.50	109.00	110.50	98.057	160,326
2023-11-13	107.00	110.50	107.00	109.50	97.169	40,883
2023-11-10	108.50	110.50	108.00	110.50	98.057	4,474
2023-11-09	108.50	110.00	104.42	109.50	97.169	24,907
2023-11-08	106.00	110.00	104.42	108.50	96.282	204,481
2023-11-07	105.50	107.00	104.00	107.00	94.951	17,989
2023-11-06	102.00	106.50	101.00	104.50	92.732	126,010
2023-11-03	105.50	105.50	104.00	104.50	92.732	45,075
2023-11-02	102.50	105.67	102.50	104.50	92.732	37,718
2023-11-01	102.50	105.00	102.00	102.00	90.514	26,981
2023-10-31	101.00	103.30	101.00	101.00	89.626	40,199
2023-10-30	103.00	104.50	101.95	104.00	92.289	76,156
2023-10-27	101.00	102.96	100.00	102.50	90.958	395,591
2023-10-26	99.000	102.50	99.000	99.000	87.852	35,890
2023-10-25	100.00	102.50	99.500	99.800	88.562	32,171
2023-10-24	100.50	102.50	98.380	99.600	88.384	69,789
2023-10-23	99.200	101.50	99.015	100.50	89.183	157,267
2023-10-20	99.600	102.50	99.600	101.00	89.626	194,198
2023-10-19	102.00	103.00	98.431	100.50	89.183	208,767
2023-10-18	104.00	106.00	103.00	103.00	91.401	161,489
2023-10-17	105.00	106.25	104.05	104.50	92.732	155,864
2023-10-16	105.00	108.00	105.00	105.00	93.176	30,498
2023-10-13	104.50	109.50	104.00	105.00	93.176	30,708
2023-10-12	105.50	108.50	104.34	105.00	93.176	261,832
2023-10-11	105.50	110.50	105.00	106.00	94.063	75,438
2023-10-10	106.50	109.50	106.00	106.00	94.063	75,424
2023-10-09	106.50	109.50	106.00	106.00	94.063	12,049
2023-10-06	107.50	109.00	105.98	106.00	94.063	79,350
2023-10-05	108.00	108.00	106.50	108.00	95.838	47,287
2023-10-04	108.00	110.50	106.00	108.50	96.282	115,921
2023-10-03	109.00	111.50	108.50	108.50	96.282	302,225
2023-10-02	108.50	111.50	108.50	108.50	96.282	160,309
2023-09-29	108.50	111.50	108.00	108.50	96.282	82,132
2023-09-28	108.00	111.50	108.00	108.50	96.282	80,695
2023-09-27	108.50	110.00	107.98	109.00	96.726	272,538
2023-09-26	108.50	110.00	108.08	109.00	96.726	22,792
2023-09-25	109.00	111.00	108.50	108.50	96.282	106,721
2023-09-22	111.00	112.00	107.50	108.00	95.838	318,411

← NewerPage 13 of 22 · 1,262 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.