Macfarlane Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	119.00	120.29	117.50	119.00	101.58	1,078,242
2022-07-13	117.00	120.50	116.91	119.00	101.58	45,585
2022-07-12	119.00	120.37	117.00	120.00	102.43	50,554
2022-07-11	119.00	121.00	115.82	121.00	103.28	97,512
2022-07-08	118.50	120.35	118.50	119.00	101.58	50,233
2022-07-07	119.41	119.41	118.00	118.50	101.15	633
2022-07-06	119.50	119.73	116.65	118.00	100.72	23,666
2022-07-05	119.50	119.50	115.45	119.50	102.00	70,714
2022-07-04	117.14	119.23	116.21	118.50	101.15	34,257
2022-07-01	118.00	119.35	116.00	118.00	100.72	154,512
2022-06-30	117.00	117.15	114.00	114.50	97.735	169,727
2022-06-29	116.00	119.50	116.00	118.50	101.15	3,711
2022-06-28	116.00	119.68	116.00	117.00	99.869	72,180
2022-06-27	115.00	116.50	115.00	115.50	98.588	144,744
2022-06-24	115.00	116.50	115.00	116.00	99.015	61,874
2022-06-23	117.00	117.00	113.32	116.00	99.015	169,913
2022-06-22	115.00	118.26	115.00	118.00	100.72	32,521
2022-06-21	116.00	119.50	115.00	115.50	98.588	51,961
2022-06-20	121.00	124.50	115.23	116.00	99.015	65,396
2022-06-17	121.50	124.50	115.00	115.00	98.162	117,957
2022-06-16	120.50	123.50	120.00	121.00	103.28	52,176
2022-06-15	122.00	122.93	121.00	121.00	103.28	8,784
2022-06-14	124.00	124.00	120.40	121.00	103.28	137,967
2022-06-13	121.00	123.00	119.00	121.00	103.28	87,269
2022-06-10	124.00	126.00	120.00	120.00	102.43	129,828
2022-06-09	126.50	126.50	124.50	125.50	107.12	55,342
2022-06-08	124.50	126.00	124.18	125.50	107.12	80,050
2022-06-07	123.00	126.00	119.50	124.50	106.27	81,506
2022-06-06	122.00	124.50	121.00	122.00	104.14	167,752
2022-06-01	122.00	124.00	121.00	121.00	103.28	134,960
2022-05-31	118.50	123.07	118.50	122.50	104.56	168,684
2022-05-30	124.50	124.50	118.50	118.50	101.15	25,719
2022-05-27	122.50	122.50	121.50	121.50	103.71	10,076
2022-05-26	122.00	123.00	118.50	122.50	104.56	37,648
2022-05-25	120.50	122.00	120.50	122.00	104.14	45,474
2022-05-24	120.00	122.00	119.80	121.25	103.50	122,828
2022-05-23	120.00	122.00	118.50	121.00	103.28	76,398
2022-05-20	118.50	121.50	118.50	120.00	102.43	196,764
2022-05-19	120.00	122.00	118.00	122.00	104.14	52,493
2022-05-18	119.50	121.25	117.63	119.00	101.58	563,891
2022-05-17	117.00	119.40	116.41	118.00	100.72	29,154
2022-05-16	117.50	120.00	116.54	120.00	102.43	57,964
2022-05-13	118.00	119.50	117.00	117.50	100.30	205,532
2022-05-12	117.00	119.50	116.35	117.00	99.869	108,955
2022-05-11	121.00	121.47	118.00	119.00	99.587	720,266
2022-05-10	117.50	120.50	113.48	120.50	100.84	710,897
2022-05-09	120.00	120.50	118.15	120.00	100.42	171,444
2022-05-06	123.00	123.50	117.00	123.50	103.35	157,960
2022-05-05	121.00	123.00	120.63	123.00	102.93	64,809
2022-05-04	123.00	123.00	118.50	122.00	102.10	158,485
2022-05-03	120.00	123.00	118.00	121.00	101.26	2,131,614
2022-04-29	119.50	121.50	118.30	120.00	100.42	170,614
2022-04-28	120.50	124.50	118.00	118.00	98.750	241,931
2022-04-27	125.00	126.50	120.50	120.50	100.84	93,373
2022-04-26	128.00	128.00	124.50	126.00	105.45	57,372
2022-04-25	127.00	127.50	124.00	124.50	104.19	99,416
2022-04-22	124.50	129.50	124.50	126.00	105.45	76,405
2022-04-21	128.00	128.00	126.00	126.00	105.45	28,599
2022-04-20	127.00	130.00	126.70	127.50	106.70	79,625
2022-04-19	125.50	129.50	125.00	125.00	104.61	83,602

← NewerPage 19 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.