Macfarlane Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	110.00	111.50	109.02	110.00	96.790	38,385
2023-06-27	109.00	110.50	107.58	110.00	96.790	99,722
2023-06-26	110.00	111.50	108.76	109.00	95.910	70,894
2023-06-23	112.00	112.00	107.20	109.75	96.570	120,854
2023-06-22	110.50	111.50	107.00	111.50	98.110	123,981
2023-06-21	110.00	110.90	109.00	109.00	95.910	229,474
2023-06-20	111.00	112.50	109.30	111.00	97.670	167,515
2023-06-19	110.00	111.38	108.50	110.00	96.790	5,118,843
2023-06-16	113.00	114.50	110.60	111.50	98.110	304,374
2023-06-15	112.00	113.50	110.00	112.00	98.550	411,422
2023-06-14	112.00	114.00	111.00	111.00	97.670	151,539
2023-06-13	114.00	114.56	113.00	114.50	100.75	218,417
2023-06-12	114.50	115.00	112.30	113.75	100.09	163,375
2023-06-09	113.00	114.50	112.00	112.00	98.550	61,687
2023-06-08	113.00	115.00	112.51	115.00	101.19	16,016
2023-06-07	114.50	114.50	112.48	113.50	99.870	7,430
2023-06-06	111.50	114.00	111.00	114.00	100.31	183,061
2023-06-05	110.00	114.50	109.00	111.50	98.110	262,308
2023-06-02	109.50	110.00	107.00	108.75	95.690	2,083,532
2023-06-01	108.00	109.50	107.43	109.50	96.350	59,257
2023-05-31	107.50	110.04	107.00	110.00	96.790	3,013,171
2023-05-30	107.00	109.50	106.50	108.00	95.030	2,256,466
2023-05-26	108.00	109.00	106.35	107.00	94.150	319,219
2023-05-25	106.50	108.50	106.00	106.50	93.710	336,584
2023-05-24	107.50	108.50	106.50	107.50	94.590	159,865
2023-05-23	108.00	108.90	106.50	107.00	94.150	221,980
2023-05-22	109.00	110.30	107.99	109.00	95.910	112,508
2023-05-19	110.00	111.00	109.00	110.00	96.790	29,190
2023-05-18	110.00	110.33	109.00	110.00	96.790	450,978
2023-05-17	110.00	112.00	109.29	110.00	96.790	247,447
2023-05-16	111.00	113.50	109.00	110.50	97.230	729,595
2023-05-15	113.50	113.50	110.00	111.50	98.110	298,951
2023-05-12	111.50	114.00	111.50	111.50	98.110	105,097
2023-05-11	113.50	115.50	111.00	112.00	98.550	79,191
2023-05-10	115.00	121.00	113.00	115.75	99.632	871,772
2023-05-09	112.50	116.35	110.50	115.50	99.417	244,313
2023-05-05	110.00	113.50	108.00	112.00	96.404	181,097
2023-05-04	113.50	113.50	109.12	112.00	96.404	160,870
2023-05-03	108.50	114.00	108.05	114.00	98.126	297,915
2023-05-02	106.00	109.00	105.72	108.50	93.392	937,468
2023-04-28	106.50	107.50	105.10	107.00	92.101	209,161
2023-04-27	106.00	106.23	104.00	105.75	91.025	109,900
2023-04-26	105.50	105.50	104.00	104.50	89.949	24,365
2023-04-25	104.50	105.88	104.00	104.50	89.949	72,861
2023-04-24	104.50	106.23	103.47	105.00	90.379	206,140
2023-04-21	105.00	106.50	105.00	105.50	90.809	43,630
2023-04-20	103.50	106.05	102.50	106.00	91.240	64,634
2023-04-19	106.00	106.00	103.00	105.00	90.379	56,057
2023-04-18	106.00	107.50	105.30	106.50	91.670	49,107
2023-04-17	106.00	106.68	105.00	105.75	91.025	246,779
2023-04-14	104.50	106.00	103.00	105.00	90.379	124,012
2023-04-13	103.50	106.00	103.50	105.00	90.379	18,034
2023-04-12	107.00	107.00	104.20	106.50	91.670	112,544
2023-04-11	102.00	107.40	100.50	106.50	91.670	281,175
2023-04-06	103.50	104.65	102.86	103.75	89.303	81,620
2023-04-05	104.00	105.00	102.50	103.50	89.088	288,594
2023-04-04	104.00	105.95	102.00	104.00	89.518	442,527
2023-04-03	105.50	106.50	104.30	105.00	90.379	129,270
2023-03-31	106.50	107.00	104.50	107.00	92.101	36,591
2023-03-30	105.50	107.00	103.90	106.50	91.670	180,803

← NewerPage 15 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.