Macfarlane Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	106.50	106.50	102.00	104.00	89.518	59,951
2023-01-03	104.50	106.90	101.50	101.50	87.366	53,390
2022-12-30	104.00	104.00	102.12	104.00	89.518	13,256
2022-12-29	104.00	104.00	101.80	104.00	89.518	214,667
2022-12-28	102.00	107.50	102.00	103.75	89.303	3,690
2022-12-23	102.39	106.50	102.39	104.50	89.949	21,512
2022-12-22	103.00	106.00	102.00	106.00	91.240	19,045
2022-12-21	106.50	106.50	101.85	104.00	89.518	116,656
2022-12-20	104.00	106.50	104.00	104.25	89.733	3,813
2022-12-19	109.00	109.00	102.39	109.00	93.822	2,023
2022-12-16	105.00	106.60	102.65	105.00	90.379	23,563
2022-12-15	105.50	110.00	105.00	109.00	93.822	173,740
2022-12-14	109.50	109.50	105.50	106.00	91.240	58,455
2022-12-13	107.00	109.00	102.00	107.00	92.101	137,851
2022-12-12	104.00	107.00	103.00	104.00	89.518	5,952
2022-12-09	102.00	104.60	102.00	104.50	89.949	130,263
2022-12-08	104.00	104.00	102.00	102.00	87.797	19,262
2022-12-07	105.03	105.03	102.07	104.00	89.518	10,816
2022-12-06	101.50	105.03	101.50	101.50	87.366	3,437
2022-12-05	106.00	106.00	102.11	103.75	89.303	26,907
2022-12-02	105.50	106.68	102.00	103.00	88.658	8,321
2022-12-01	105.00	107.50	101.50	102.50	88.227	103,703
2022-11-30	105.50	107.50	105.00	105.00	90.379	83,264
2022-11-29	102.50	107.50	102.50	105.00	90.379	92,571
2022-11-28	105.50	107.50	101.00	107.50	92.531	73,245
2022-11-25	106.00	107.50	102.82	105.50	90.809	79,019
2022-11-24	105.00	107.00	103.00	104.75	90.164	108,437
2022-11-23	104.50	105.00	102.45	102.50	88.227	36,575
2022-11-22	101.50	104.00	101.50	102.00	87.797	47,609
2022-11-21	101.50	105.50	101.50	103.00	88.658	34,834
2022-11-18	103.00	105.00	101.00	101.00	86.936	24,317
2022-11-17	101.05	104.50	100.50	102.75	88.442	11,659
2022-11-16	101.00	105.00	100.00	100.00	86.075	30,956
2022-11-15	104.00	106.28	103.74	106.00	91.240	22,780
2022-11-14	105.00	107.00	100.50	107.00	92.101	10,684
2022-11-11	103.00	106.00	102.00	105.00	90.379	122,148
2022-11-10	102.50	106.50	102.00	102.00	87.797	71,439
2022-11-09	99.200	104.50	99.200	101.00	86.936	34,126
2022-11-08	102.00	102.76	99.000	99.000	85.215	37,291
2022-11-07	98.000	102.20	95.200	100.00	86.075	60,025
2022-11-04	97.200	98.000	94.200	97.400	83.837	28,254
2022-11-03	94.000	97.000	93.400	93.400	80.394	8,452
2022-11-02	95.200	98.000	93.600	93.600	80.566	96,001
2022-11-01	95.800	96.636	94.200	95.000	81.772	126,140
2022-10-31	96.000	97.000	92.164	97.000	83.493	61,105
2022-10-28	97.000	97.000	94.520	95.800	82.460	2,034
2022-10-27	94.000	97.200	92.650	96.000	82.632	55,674
2022-10-26	94.200	97.000	93.922	95.600	82.288	44,655
2022-10-25	94.600	97.000	93.200	96.000	82.632	12,821
2022-10-24	96.000	97.200	94.000	95.000	81.772	27,939
2022-10-21	93.200	96.584	93.000	93.900	80.825	30,072
2022-10-20	94.800	97.000	93.000	93.000	80.050	88,076
2022-10-19	86.600	96.096	85.200	91.000	78.329	147,181
2022-10-18	90.000	90.400	88.400	88.600	76.263	120,719
2022-10-17	85.200	90.800	85.200	88.800	76.435	34,259
2022-10-14	90.800	90.800	85.600	88.600	76.263	267,516
2022-10-13	87.200	89.200	85.288	86.000	74.025	118,133
2022-10-12	90.800	90.800	87.000	89.500	77.037	55,225
2022-10-11	88.000	90.800	86.970	87.000	74.886	33,941
2022-10-10	89.800	90.800	87.342	89.800	77.296	10,126

← NewerPage 17 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.