Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 73.000 | 74.000 | 71.000 | 71.400 | 67.690 | 184,447 |
| 2026-02-02 | 72.800 | 72.800 | 70.600 | 72.000 | 68.259 | 286,470 |
| 2026-01-30 | 70.600 | 72.200 | 70.450 | 72.000 | 68.259 | 250,781 |
| 2026-01-29 | 74.000 | 74.000 | 70.600 | 71.000 | 67.311 | 300,948 |
| 2026-01-28 | 70.400 | 73.400 | 70.000 | 72.000 | 68.259 | 200,107 |
| 2026-01-27 | 71.000 | 72.545 | 70.200 | 72.000 | 68.259 | 95,558 |
| 2026-01-26 | 72.000 | 72.720 | 71.400 | 71.600 | 67.879 | 468,500 |
| 2026-01-23 | 70.000 | 74.000 | 70.000 | 72.200 | 68.448 | 212,189 |
| 2026-01-22 | 72.000 | 73.200 | 71.600 | 72.400 | 68.638 | 458,213 |
| 2026-01-21 | 72.400 | 72.400 | 70.200 | 71.000 | 67.311 | 156,696 |
| 2026-01-20 | 74.000 | 74.000 | 70.000 | 71.000 | 67.311 | 242,158 |
| 2026-01-19 | 71.000 | 72.400 | 70.200 | 71.000 | 67.311 | 295,623 |
| 2026-01-16 | 74.000 | 74.000 | 70.400 | 71.400 | 67.690 | 237,572 |
| 2026-01-15 | 71.600 | 73.400 | 70.000 | 70.000 | 66.363 | 322,862 |
| 2026-01-14 | 71.000 | 73.200 | 71.000 | 72.200 | 68.448 | 142,236 |
| 2026-01-13 | 73.400 | 73.400 | 71.400 | 72.000 | 68.259 | 158,888 |
| 2026-01-12 | 72.400 | 73.800 | 70.200 | 72.000 | 68.259 | 263,063 |
| 2026-01-09 | 74.000 | 74.000 | 70.400 | 72.000 | 68.259 | 43,741 |
| 2026-01-08 | 72.800 | 73.600 | 71.250 | 71.800 | 68.069 | 68,505 |
| 2026-01-07 | 74.000 | 74.000 | 71.116 | 72.000 | 68.259 | 169,661 |
| 2026-01-06 | 74.000 | 74.000 | 71.350 | 74.000 | 70.155 | 116,134 |
| 2026-01-05 | 73.000 | 73.000 | 71.000 | 72.000 | 68.259 | 117,590 |
| 2026-01-02 | 73.000 | 73.000 | 70.400 | 72.000 | 68.259 | 104,172 |
| 2025-12-31 | 74.000 | 74.000 | 71.000 | 72.000 | 68.259 | 44,173 |
| 2025-12-30 | 73.000 | 73.000 | 70.000 | 72.000 | 68.259 | 141,456 |
| 2025-12-29 | 72.400 | 73.000 | 69.400 | 70.000 | 66.363 | 408,719 |
| 2025-12-24 | 72.400 | 72.400 | 69.600 | 72.400 | 68.638 | 34,675 |
| 2025-12-23 | 72.400 | 72.400 | 69.368 | 69.800 | 66.173 | 98,659 |
| 2025-12-22 | 73.200 | 73.800 | 70.400 | 71.000 | 67.311 | 91,372 |
| 2025-12-19 | 73.000 | 73.000 | 70.800 | 72.600 | 68.828 | 385,899 |
| 2025-12-18 | 71.000 | 72.800 | 71.000 | 72.600 | 68.828 | 113,714 |
| 2025-12-17 | 71.000 | 72.800 | 71.000 | 71.800 | 68.069 | 140,631 |
| 2025-12-16 | 71.000 | 72.880 | 71.000 | 72.000 | 68.259 | 344,142 |
| 2025-12-15 | 72.200 | 73.000 | 71.350 | 72.000 | 68.259 | 137,041 |
| 2025-12-12 | 73.000 | 73.000 | 71.000 | 72.000 | 68.259 | 101,258 |
| 2025-12-11 | 69.800 | 71.400 | 68.750 | 71.400 | 67.690 | 174,341 |
| 2025-12-10 | 68.600 | 69.400 | 67.800 | 68.600 | 65.035 | 193,539 |
| 2025-12-09 | 67.000 | 69.400 | 67.000 | 68.800 | 65.225 | 133,306 |
| 2025-12-08 | 68.800 | 69.800 | 67.600 | 68.200 | 64.656 | 136,653 |
| 2025-12-05 | 68.000 | 70.600 | 68.000 | 69.800 | 66.173 | 112,229 |
| 2025-12-04 | 67.000 | 70.600 | 67.000 | 70.600 | 66.931 | 112,432 |
| 2025-12-03 | 67.000 | 70.200 | 67.000 | 70.000 | 66.363 | 128,218 |
| 2025-12-02 | 69.800 | 70.200 | 67.600 | 68.400 | 64.846 | 419,563 |
| 2025-12-01 | 73.000 | 73.000 | 69.200 | 69.200 | 65.604 | 226,341 |
| 2025-11-28 | 72.600 | 73.000 | 69.600 | 69.600 | 65.983 | 658,113 |
| 2025-11-27 | 66.000 | 73.650 | 65.940 | 73.000 | 69.207 | 1,052,869 |
| 2025-11-26 | 64.800 | 66.000 | 64.000 | 66.000 | 62.570 | 215,068 |
| 2025-11-25 | 64.000 | 65.000 | 63.200 | 64.600 | 61.243 | 279,291 |
| 2025-11-24 | 65.800 | 65.800 | 62.200 | 64.000 | 60.674 | 200,929 |
| 2025-11-21 | 63.200 | 63.800 | 61.600 | 62.800 | 59.537 | 439,827 |
| 2025-11-20 | 64.400 | 66.200 | 63.298 | 63.600 | 60.295 | 440,682 |
| 2025-11-19 | 64.400 | 64.400 | 63.200 | 64.000 | 60.674 | 190,486 |
| 2025-11-18 | 65.200 | 65.396 | 64.200 | 64.400 | 61.054 | 253,315 |
| 2025-11-17 | 66.200 | 67.000 | 65.600 | 65.600 | 62.191 | 168,355 |
| 2025-11-14 | 66.400 | 66.600 | 65.200 | 66.400 | 62.950 | 374,028 |
| 2025-11-13 | 66.400 | 66.600 | 65.200 | 66.400 | 62.950 | 595,707 |
| 2025-11-12 | 66.600 | 66.600 | 66.000 | 66.000 | 62.570 | 255,443 |
| 2025-11-11 | 66.800 | 67.000 | 65.400 | 66.200 | 62.760 | 595,428 |
| 2025-11-10 | 66.600 | 67.600 | 66.128 | 66.400 | 62.950 | 348,167 |
| 2025-11-07 | 67.400 | 68.800 | 66.800 | 67.400 | 63.898 | 511,061 |
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.