Macfarlane Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	109.50	111.00	109.00	109.00	96.726	102,506
2023-09-20	110.00	111.75	109.00	109.00	96.726	87,016
2023-09-19	112.00	113.00	109.48	110.00	97.613	215,380
2023-09-18	112.50	112.50	111.00	111.00	98.500	58,268
2023-09-15	109.00	112.00	108.76	109.00	96.726	128,957
2023-09-14	111.50	112.50	108.61	110.50	98.057	189,350
2023-09-13	111.50	112.50	111.50	111.50	98.110	41,927
2023-09-12	112.00	112.50	109.50	112.00	98.550	105,858
2023-09-11	112.50	113.00	107.50	110.00	96.790	47,588
2023-09-08	112.00	112.50	110.50	110.50	97.230	108,169
2023-09-07	111.50	112.00	107.50	110.50	97.230	95,683
2023-09-06	111.50	112.00	108.75	110.00	96.790	150,449
2023-09-05	107.50	112.00	107.50	109.50	96.350	575,172
2023-09-04	110.00	112.00	108.00	108.00	95.030	228,914
2023-09-01	106.50	110.00	106.00	108.50	95.470	435,346
2023-08-31	106.00	109.00	106.00	109.00	95.910	135,619
2023-08-30	107.00	109.50	106.50	107.00	94.150	283,069
2023-08-29	110.00	112.00	107.50	107.50	94.590	103,857
2023-08-25	110.00	112.50	108.13	110.00	96.790	71,352
2023-08-24	110.00	111.00	106.00	109.00	95.910	122,733
2023-08-23	112.00	112.50	108.50	110.00	96.790	114,310
2023-08-22	109.00	112.50	109.00	109.00	95.910	92,731
2023-08-21	112.00	112.50	109.00	110.00	96.790	62,353
2023-08-18	112.50	112.50	108.94	109.50	96.350	215,950
2023-08-17	113.00	113.00	110.50	113.00	99.430	126,000
2023-08-16	112.00	113.00	110.50	112.00	98.550	23,722
2023-08-15	112.00	113.50	110.99	112.00	98.550	104,356
2023-08-14	111.50	116.00	110.90	111.00	97.670	144,152
2023-08-11	113.50	114.84	111.00	112.00	98.550	158,912
2023-08-10	113.50	116.00	113.50	114.50	100.75	42,616
2023-08-09	117.50	118.93	114.00	115.00	101.19	95,168
2023-08-08	118.00	119.00	114.50	117.50	103.39	191,438
2023-08-07	118.00	118.83	116.20	117.00	102.95	269,197
2023-08-04	119.50	119.50	115.50	119.00	104.71	76,336
2023-08-03	117.00	120.00	116.50	117.50	103.39	1,104,500
2023-08-02	115.50	119.87	113.25	118.00	103.83	197,967
2023-08-01	112.00	115.00	110.60	115.00	101.19	621,207
2023-07-31	111.50	111.50	109.30	110.00	96.790	495,789
2023-07-28	110.00	111.50	107.39	111.50	98.110	30,605
2023-07-27	110.00	110.00	107.00	110.00	96.790	49,619
2023-07-26	109.00	109.48	108.50	108.50	95.470	88,123
2023-07-25	108.50	110.00	107.00	109.00	95.910	148,927
2023-07-24	108.00	109.00	107.00	108.50	95.470	68,794
2023-07-21	107.00	108.50	106.50	107.00	94.150	185,953
2023-07-20	108.50	108.50	106.04	106.50	93.710	38,344
2023-07-19	109.00	109.00	106.00	107.50	94.590	282,269
2023-07-18	107.00	108.50	105.60	106.50	93.710	330,072
2023-07-17	106.00	108.50	106.00	106.50	93.710	73,183
2023-07-14	106.00	109.00	106.00	106.00	93.270	51,636
2023-07-13	107.50	109.00	107.50	109.00	95.910	75,072
2023-07-12	107.50	108.50	106.75	107.50	94.590	29,458
2023-07-11	107.50	107.50	105.33	107.50	94.590	85,524
2023-07-10	107.50	108.00	106.00	108.00	95.030	40,394
2023-07-07	107.50	108.00	105.50	108.00	95.030	64,320
2023-07-06	106.00	107.50	105.00	106.00	93.270	355,752
2023-07-05	108.00	111.50	106.00	107.50	94.590	79,795
2023-07-04	109.50	109.79	107.00	108.00	95.030	2,641,726
2023-07-03	110.50	110.50	108.00	109.25	96.130	33,315
2023-06-30	110.50	110.50	108.00	108.00	95.030	215,624
2023-06-29	110.50	111.00	109.00	110.50	97.230	180,387

← NewerPage 14 of 22 · 1,267 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.