Macfarlane Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	89.800	90.800	87.342	89.800	77.296	10,126
2022-10-07	89.000	91.400	87.494	88.600	76.263	392,843
2022-10-06	90.000	90.000	86.400	87.200	75.058	207,866
2022-10-05	88.400	90.800	87.028	88.400	76.091	46,874
2022-10-04	89.400	90.284	89.000	89.800	77.296	39,426
2022-10-03	90.000	90.800	88.200	88.200	75.918	104,958
2022-09-30	89.200	90.224	88.200	90.000	77.468	29,129
2022-09-29	89.000	90.800	88.800	90.000	77.468	41,791
2022-09-28	90.000	91.800	87.500	90.600	77.984	399,854
2022-09-27	92.800	96.400	91.600	92.400	79.534	15,175
2022-09-26	96.000	97.600	90.000	94.250	81.126	358,483
2022-09-23	99.800	101.50	96.000	96.000	82.632	49,016
2022-09-22	99.000	101.50	97.200	97.200	83.665	131,883
2022-09-21	102.00	103.70	98.000	98.000	84.354	70,013
2022-09-20	106.00	106.50	102.00	105.00	90.379	107,717
2022-09-16	104.50	107.44	103.50	103.50	89.088	70,883
2022-09-15	105.50	108.50	105.00	108.50	93.392	43,012
2022-09-14	104.50	108.00	104.50	108.00	92.187	45,634
2022-09-13	108.00	109.50	105.00	108.00	92.187	463,945
2022-09-12	105.50	109.50	105.00	105.00	89.626	92,733
2022-09-09	110.50	111.50	105.00	105.00	89.626	99,310
2022-09-08	106.50	110.00	105.05	110.00	93.894	71,505
2022-09-07	104.50	108.00	104.00	107.00	91.333	77,926
2022-09-06	104.00	108.00	102.23	108.00	92.187	117,995
2022-09-05	102.00	103.50	99.630	101.75	86.852	93,252
2022-09-02	103.00	105.00	99.900	101.50	86.638	173,704
2022-09-01	107.50	108.00	101.52	102.75	87.705	245,255
2022-08-31	105.50	108.00	103.95	106.25	90.693	181,657
2022-08-30	112.00	112.00	100.09	102.00	87.065	447,805
2022-08-26	112.00	114.09	108.50	112.00	95.601	131,268
2022-08-25	113.00	114.34	106.41	112.00	95.601	508,146
2022-08-24	118.00	118.00	113.15	114.00	97.308	171,845
2022-08-23	115.00	117.45	112.78	115.00	98.162	85,237
2022-08-22	114.00	116.60	112.50	114.00	97.308	56,203
2022-08-19	115.00	118.50	113.00	118.50	101.15	50,400
2022-08-18	113.50	118.00	112.50	115.25	98.375	182,133
2022-08-17	116.00	117.00	113.00	116.00	99.015	127,121
2022-08-16	116.00	119.50	115.50	116.00	99.015	47,982
2022-08-15	119.00	119.50	114.00	114.00	97.308	316,395
2022-08-12	117.50	119.00	114.50	118.00	100.72	1,401,522
2022-08-11	116.00	119.00	115.00	117.50	100.30	100,220
2022-08-10	116.50	118.08	114.50	116.00	99.015	30,734
2022-08-09	116.00	119.50	116.00	117.00	99.869	150,234
2022-08-08	119.50	119.50	116.00	116.00	99.015	37,083
2022-08-05	119.50	119.50	114.80	117.50	100.30	105,752
2022-08-04	120.50	120.50	116.00	120.00	102.43	23,002
2022-08-03	120.50	120.50	116.00	118.00	100.72	84,325
2022-08-02	116.50	118.00	116.00	117.00	99.869	99,787
2022-08-01	118.00	118.50	117.00	118.00	100.72	174,355
2022-07-29	119.00	119.00	115.15	116.00	99.015	77,348
2022-07-28	117.50	117.98	115.21	116.25	99.229	19,973
2022-07-27	118.00	120.50	115.50	118.25	100.94	16,529
2022-07-26	118.00	118.00	115.65	118.00	100.72	12,518
2022-07-25	115.00	120.50	115.00	118.00	100.72	73,344
2022-07-22	118.00	118.50	116.50	116.50	99.442	29,986
2022-07-21	118.50	120.50	115.58	117.50	100.30	29,227
2022-07-20	119.50	120.00	115.77	117.00	99.869	116,347
2022-07-19	120.00	121.00	118.09	118.75	101.36	18,782
2022-07-18	119.50	120.50	118.00	118.00	100.72	12,978
2022-07-15	118.50	121.00	117.00	119.00	101.58	430,854

← NewerPage 18 of 22 · 1,263 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.