Macfarlane Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	67.400	68.800	66.800	67.400	63.898	511,061
2025-11-06	67.400	68.234	67.400	67.400	63.898	439,815
2025-11-05	67.600	68.800	67.000	68.000	64.467	543,748
2025-11-04	68.800	69.000	67.200	67.200	63.708	450,480
2025-11-03	71.000	71.000	68.200	68.200	64.656	1,436,822
2025-10-31	71.000	71.000	69.200	69.600	65.983	696,124
2025-10-30	71.600	71.600	70.000	70.000	66.363	1,045,123
2025-10-29	73.600	73.600	72.000	72.000	68.259	875,325
2025-10-28	72.400	73.200	71.800	72.600	68.828	1,177,087
2025-10-27	74.000	74.000	72.400	72.400	68.638	633,819
2025-10-24	73.000	74.000	73.000	73.000	69.207	974,955
2025-10-23	73.400	73.400	71.000	73.000	69.207	10,702,667
2025-10-22	79.800	79.800	67.000	70.800	67.121	5,507,733
2025-10-21	88.000	91.800	87.200	87.200	82.669	127,866
2025-10-20	88.000	89.000	87.200	88.000	83.427	137,145
2025-10-17	89.000	89.600	88.000	88.000	83.427	193,533
2025-10-16	89.000	90.800	88.800	89.000	84.375	178,773
2025-10-15	93.600	93.600	88.276	89.000	84.375	204,965
2025-10-14	91.000	93.800	89.400	89.400	84.755	49,912
2025-10-13	89.400	93.800	88.400	90.000	85.323	169,983
2025-10-10	90.000	92.000	89.000	91.400	86.651	73,528
2025-10-09	89.800	91.000	88.800	90.200	85.513	177,975
2025-10-08	88.200	91.200	88.200	89.800	85.134	465,728
2025-10-07	90.000	93.600	88.006	88.200	83.617	416,927
2025-10-06	91.400	93.800	88.970	89.600	84.944	342,987
2025-10-03	91.600	93.600	90.520	91.000	86.271	801,371
2025-10-02	92.000	92.000	90.800	91.400	86.651	287,378
2025-10-01	91.800	92.400	91.000	91.000	86.271	418,867
2025-09-30	92.000	93.400	91.700	91.800	87.030	175,897
2025-09-29	93.600	94.000	91.000	91.000	86.271	174,188
2025-09-26	93.400	94.400	91.745	92.000	87.219	177,080
2025-09-25	93.400	94.000	93.400	93.400	88.547	148,082
2025-09-24	94.000	94.000	93.000	93.600	88.736	156,592
2025-09-23	94.000	95.400	92.600	93.400	88.547	131,534
2025-09-22	93.000	96.600	92.600	94.000	89.116	479,406
2025-09-19	93.600	95.200	93.200	93.200	88.357	175,921
2025-09-18	93.400	95.200	93.400	93.400	88.547	141,669
2025-09-17	94.000	96.200	93.400	93.600	88.736	186,194
2025-09-16	94.400	95.000	93.800	93.800	88.926	242,109
2025-09-15	93.800	94.800	93.000	94.200	89.305	142,900
2025-09-12	94.000	94.800	93.295	93.400	88.547	284,495
2025-09-11	92.800	97.800	92.400	93.600	88.736	957,827
2025-09-10	93.400	95.400	93.200	93.600	87.826	289,960
2025-09-09	94.000	94.720	93.261	93.400	87.639	108,370
2025-09-08	93.000	95.000	93.000	93.200	87.451	223,458
2025-09-05	94.200	95.618	93.000	93.800	88.014	434,767
2025-09-04	93.600	95.600	93.600	94.200	88.389	58,287
2025-09-03	94.400	96.400	93.000	93.000	87.263	368,532
2025-09-02	95.400	96.200	94.400	95.200	89.328	581,082
2025-09-01	95.200	97.000	94.265	94.400	88.577	191,497
2025-08-29	98.800	99.000	95.000	95.000	89.140	134,600
2025-08-28	95.000	99.000	95.000	99.000	92.893	121,033
2025-08-27	98.000	98.400	94.400	95.200	89.328	175,565
2025-08-26	97.000	98.800	95.200	97.200	91.204	94,233
2025-08-22	95.200	96.800	94.200	96.600	90.641	786,257
2025-08-21	94.600	96.000	94.000	95.600	89.703	197,860
2025-08-20	96.000	98.400	94.400	94.400	88.577	169,590
2025-08-19	95.200	96.400	94.600	96.000	90.078	423,412
2025-08-18	95.400	97.200	94.600	95.600	89.703	306,166
2025-08-15	96.800	97.800	94.000	95.000	89.140	220,610

← NewerPage 5 of 22 · 1,263 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.