Macfarlane Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	59.800	63.000	59.800	63.000	59.726	3,685,344
2026-04-29	65.100	65.500	60.000	60.000	56.882	210,522
2026-04-28	64.500	65.800	64.100	64.100	60.769	186,319
2026-04-27	65.000	67.000	64.700	65.800	62.381	94,567
2026-04-24	67.500	68.000	65.500	66.000	62.570	111,075
2026-04-23	68.000	69.700	67.000	67.600	64.087	106,368
2026-04-22	68.000	69.300	67.200	68.700	65.130	156,985
2026-04-21	67.500	70.900	67.500	68.900	65.320	174,120
2026-04-20	70.600	70.600	66.100	68.300	64.751	100,667
2026-04-17	70.100	71.500	67.300	67.300	63.803	84,585
2026-04-16	69.300	71.100	68.759	69.700	66.078	125,572
2026-04-15	70.400	71.400	68.650	70.200	66.552	86,797
2026-04-14	71.000	71.000	69.014	71.000	67.311	38,677
2026-04-13	70.000	71.500	67.100	69.700	66.078	74,646
2026-04-10	68.900	71.400	67.000	70.400	66.742	76,367
2026-04-09	69.400	69.900	67.830	68.600	65.035	228,130
2026-04-08	68.000	70.400	67.700	69.400	65.794	298,330
2026-04-07	66.000	67.800	63.800	67.200	63.708	87,887
2026-04-02	66.000	67.800	66.000	66.200	62.760	57,309
2026-04-01	66.400	67.800	66.200	67.000	63.519	100,722
2026-03-31	62.800	66.600	62.800	65.800	62.381	503,764
2026-03-30	64.000	65.400	62.600	63.200	59.916	117,999
2026-03-27	64.400	65.800	62.800	62.800	59.537	191,547
2026-03-26	65.000	66.600	64.400	65.800	62.381	121,685
2026-03-25	64.200	65.800	62.600	65.800	62.381	221,225
2026-03-24	63.800	64.873	63.084	63.800	60.485	137,142
2026-03-23	65.600	65.600	59.800	62.600	59.347	290,892
2026-03-20	63.200	64.600	62.600	62.600	59.347	219,134
2026-03-19	63.200	64.200	62.824	64.000	60.674	98,773
2026-03-18	66.600	67.200	63.490	64.000	60.674	120,365
2026-03-17	66.000	67.600	65.000	65.000	61.622	105,183
2026-03-16	65.200	66.400	63.625	65.800	62.381	363,482
2026-03-13	66.000	67.000	65.000	65.200	61.812	291,343
2026-03-12	65.800	66.800	65.600	66.000	62.570	152,907
2026-03-11	67.000	67.800	65.800	65.800	62.381	309,444
2026-03-10	68.200	69.000	66.400	66.600	63.139	301,559
2026-03-09	67.000	68.600	65.000	68.000	64.467	530,487
2026-03-06	70.400	70.400	66.400	66.400	62.950	314,025
2026-03-05	68.600	71.000	67.000	67.200	63.708	362,221
2026-03-04	67.600	71.600	67.600	68.200	64.656	423,557
2026-03-03	71.800	71.800	68.400	71.000	67.311	585,660
2026-03-02	71.800	71.800	71.200	71.200	67.500	621,421
2026-02-27	71.400	72.400	70.800	71.600	67.879	1,909,253
2026-02-26	70.000	72.000	67.058	70.800	67.121	3,693,136
2026-02-25	71.600	72.800	70.880	71.000	67.311	637,028
2026-02-24	72.400	72.560	71.000	71.400	67.690	390,967
2026-02-23	75.000	75.000	71.800	71.800	68.069	534,651
2026-02-20	73.800	74.200	72.000	72.800	69.017	113,321
2026-02-19	74.000	74.800	73.200	73.600	69.776	103,634
2026-02-18	74.000	74.400	73.600	74.000	70.155	342,791
2026-02-17	74.600	74.800	73.800	74.000	70.155	210,803
2026-02-16	75.000	75.000	73.860	74.600	70.724	121,828
2026-02-13	74.200	74.400	73.400	74.200	70.344	126,698
2026-02-12	73.400	74.600	73.100	74.000	70.155	720,819
2026-02-11	72.200	73.800	72.200	73.400	69.586	482,642
2026-02-10	73.400	73.800	72.608	73.000	69.207	261,660
2026-02-09	74.000	74.000	71.600	73.000	69.207	218,435
2026-02-06	74.000	74.000	71.200	73.000	69.207	383,923
2026-02-05	74.000	74.000	71.176	72.000	68.259	281,787
2026-02-04	74.000	74.000	71.200	72.000	68.259	246,131

← NewerPage 3 of 5 · 254 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.