Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 66.000 | 68.500 | 66.000 | 67.400 | 66.589 | 150,748 |
| 2026-07-24 | 67.000 | 71.000 | 67.000 | 67.000 | 66.194 | 206,946 |
| 2026-07-23 | 69.000 | 70.900 | 68.400 | 68.800 | 67.972 | 44,732 |
| 2026-07-22 | 69.900 | 71.000 | 67.200 | 69.000 | 68.170 | 419,828 |
| 2026-07-21 | 67.600 | 69.500 | 65.200 | 68.400 | 67.577 | 137,274 |
← NewerPage 2 of 2 · 65 trading days
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.