Macfarlane Group PLC historical data

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

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
2026-07-20	65.100	67.800	65.100	67.600	66.787	100,335
2026-07-17	68.500	68.700	65.100	67.800	66.984	169,764
2026-07-16	66.700	68.200	65.100	66.000	65.206	191,149
2026-07-15	65.000	68.500	64.500	65.200	64.416	291,304
2026-07-14	68.200	68.200	64.000	64.500	63.724	360,069
2026-07-13	67.800	67.800	65.000	65.000	64.218	57,062
2026-07-10	65.100	68.000	64.600	64.600	63.823	97,463
2026-07-09	67.100	68.100	64.400	65.000	64.218	81,094
2026-07-08	68.000	68.000	65.100	67.500	66.688	46,521
2026-07-07	66.100	67.900	64.500	66.100	65.305	27,049
2026-07-06	65.800	67.000	64.800	67.000	66.194	87,569
2026-07-03	65.900	65.900	63.900	65.200	64.416	107,209
2026-07-02	64.500	65.900	64.150	65.000	64.218	49,102
2026-07-01	65.900	65.900	63.000	63.000	62.242	123,409
2026-06-30	65.300	67.800	63.100	63.100	62.341	184,483
2026-06-29	67.700	68.000	65.100	68.000	67.182	82,294
2026-06-26	65.800	67.900	65.800	67.900	67.083	78,976
2026-06-25	65.000	66.900	65.000	66.000	65.206	185,700
2026-06-24	65.300	66.000	64.660	65.000	64.218	221,349
2026-06-23	65.100	67.200	65.100	66.000	65.206	95,145
2026-06-22	64.500	67.900	64.500	65.000	64.218	48,736
2026-06-19	65.900	67.100	64.900	67.100	66.293	241,936
2026-06-18	65.100	66.700	64.800	65.600	64.811	172,291
2026-06-17	65.500	68.000	64.800	65.000	64.218	91,537
2026-06-16	66.900	67.600	65.200	67.600	66.787	124,229
2026-06-15	68.000	68.000	64.700	64.700	63.922	194,307
2026-06-12	65.900	67.400	64.500	67.300	66.490	184,155
2026-06-11	65.000	65.900	64.500	64.500	63.724	88,664
2026-06-10	65.900	65.900	64.100	64.500	63.724	347,679
2026-06-09	65.000	65.000	64.500	65.000	64.218	116,178
2026-06-08	64.000	65.800	64.000	64.500	63.724	83,028
2026-06-05	63.500	65.300	63.500	64.800	64.021	186,679
2026-06-04	62.500	63.900	61.800	62.700	61.946	62,086
2026-06-03	64.000	64.524	61.725	62.000	61.254	451,095
2026-06-02	66.000	67.600	64.200	64.600	63.823	89,328
2026-06-01	65.800	66.700	64.200	66.100	65.305	129,949
2026-05-29	65.500	67.700	63.400	66.000	65.206	75,731
2026-05-28	65.000	66.900	64.200	64.600	63.823	163,131
2026-05-27	64.000	67.100	64.000	65.000	64.218	82,489
2026-05-26	65.900	68.000	64.000	64.000	63.230	117,623
2026-05-22	67.000	67.000	63.500	65.600	64.811	90,732
2026-05-21	65.700	66.700	65.200	66.000	65.206	207,566
2026-05-20	64.500	65.100	62.840	64.400	63.625	145,040
2026-05-19	63.900	65.700	63.675	63.800	63.033	59,287
2026-05-18	65.000	65.000	62.650	63.400	62.637	221,492
2026-05-15	65.400	65.600	61.100	65.000	64.218	131,329
2026-05-14	65.000	68.000	61.900	64.200	63.428	449,052
2026-05-13	66.700	67.900	65.400	66.800	63.329	118,606
2026-05-12	67.000	67.900	66.000	66.000	62.570	168,898
2026-05-11	68.800	69.000	66.000	66.000	62.570	403,656
2026-05-08	67.300	68.900	67.200	68.000	64.467	159,492
2026-05-07	67.200	68.600	64.300	68.000	64.467	229,556
2026-05-06	66.000	67.600	64.400	66.700	63.234	213,295
2026-05-05	63.200	66.023	63.200	66.000	62.570	597,973
2026-05-01	63.800	64.400	62.500	63.200	59.916	116,385

← NewerPage 2 of 22 · 1,266 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.