Macfarlane Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	106.00	107.17	104.00	106.75	91.885	178,423
2023-03-28	107.50	107.50	105.23	106.00	91.240	221,945
2023-03-27	107.00	107.50	103.00	107.00	92.101	401,568
2023-03-24	106.50	106.50	105.00	106.50	91.670	85,456
2023-03-23	105.00	106.50	104.33	105.50	90.809	118,818
2023-03-22	105.00	105.37	102.50	104.50	89.949	112,935
2023-03-21	104.50	106.50	103.50	106.50	91.670	60,023
2023-03-20	102.50	106.00	101.27	105.00	90.379	85,989
2023-03-17	105.00	106.00	102.50	102.50	88.227	129,711
2023-03-16	103.00	106.50	102.70	104.50	89.949	67,068
2023-03-15	105.50	106.50	102.06	104.50	89.949	195,590
2023-03-14	103.50	107.50	102.55	103.50	89.088	54,657
2023-03-13	105.00	107.00	104.00	104.00	89.518	140,442
2023-03-10	108.50	109.50	104.50	105.00	90.379	60,908
2023-03-09	107.00	107.90	105.76	106.75	91.885	147,222
2023-03-08	105.50	110.00	105.50	107.50	92.531	90,459
2023-03-07	109.50	110.00	106.74	108.00	92.961	180,527
2023-03-06	107.00	110.00	107.00	108.50	93.392	1,089,868
2023-03-03	107.50	109.42	105.50	107.00	92.101	553,573
2023-03-02	111.00	111.00	106.10	108.75	93.607	5,659,113
2023-03-01	107.50	110.00	106.70	110.00	94.683	159,654
2023-02-28	108.50	112.00	106.61	110.00	94.683	149,318
2023-02-27	108.00	109.50	106.50	108.75	93.607	390,878
2023-02-24	111.00	111.50	105.50	108.50	93.392	192,712
2023-02-23	110.50	111.50	106.15	108.00	92.961	587,739
2023-02-22	104.00	110.00	103.50	106.00	91.240	80,195
2023-02-21	104.00	108.75	104.00	104.50	89.949	92,985
2023-02-20	109.50	109.50	104.00	106.75	91.885	313,159
2023-02-17	106.00	109.50	103.50	103.50	89.088	36,843
2023-02-16	103.50	106.90	103.50	106.50	91.670	88,317
2023-02-15	110.00	110.00	103.00	103.00	88.658	265,479
2023-02-14	105.50	109.00	103.50	105.00	90.379	150,353
2023-02-13	106.00	109.50	103.05	107.50	92.531	72,820
2023-02-10	112.50	112.50	106.10	106.75	91.885	240,909
2023-02-09	112.00	113.00	110.00	110.00	94.683	154,170
2023-02-08	114.50	114.80	111.66	112.00	96.404	74,977
2023-02-07	116.50	117.00	114.00	114.00	98.126	377,743
2023-02-06	116.50	116.50	111.36	114.00	98.126	89,453
2023-02-03	108.00	116.50	108.00	114.00	98.126	156,141
2023-02-02	107.50	113.00	104.70	108.00	92.961	231,075
2023-02-01	105.00	107.50	103.58	105.50	90.809	92,142
2023-01-31	103.50	107.50	103.00	104.00	89.518	43,528
2023-01-30	106.00	108.00	105.20	108.00	92.961	84,654
2023-01-27	106.00	108.00	104.56	106.00	91.240	77,671
2023-01-26	106.00	106.00	104.30	106.00	91.240	21,116
2023-01-25	104.00	105.20	103.00	104.50	89.949	251,938
2023-01-24	103.00	105.50	102.00	105.50	90.809	183,538
2023-01-23	103.00	105.06	102.00	104.50	89.949	247,294
2023-01-20	104.00	106.50	103.50	105.00	90.379	83,438
2023-01-19	105.50	106.20	103.50	105.50	90.809	20,771
2023-01-18	107.00	109.00	105.00	105.00	90.379	137,845
2023-01-17	110.00	115.00	107.50	107.50	92.531	95,355
2023-01-16	112.00	114.05	110.00	110.00	94.683	18,752
2023-01-13	107.50	111.38	106.60	109.50	94.252	112,848
2023-01-12	104.00	108.16	102.70	107.25	92.316	167,949
2023-01-11	104.50	105.00	102.50	104.50	89.949	66,092
2023-01-10	104.00	106.50	101.80	105.00	90.379	294,906
2023-01-09	103.00	103.00	100.32	102.00	87.797	209,469
2023-01-06	101.50	103.00	100.50	103.00	88.658	74,380
2023-01-05	102.50	104.00	100.00	101.50	87.366	116,626

← NewerPage 16 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.