Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 97.000 | 97.000 | 95.281 | 97.000 | 91.016 | 79,866 |
| 2025-08-13 | 96.000 | 96.800 | 94.000 | 95.800 | 89.890 | 192,954 |
| 2025-08-12 | 97.000 | 97.000 | 94.000 | 95.000 | 89.140 | 3,556,643 |
| 2025-08-11 | 98.000 | 100.00 | 94.400 | 94.400 | 88.577 | 466,258 |
| 2025-08-08 | 99.600 | 100.50 | 98.600 | 99.000 | 92.893 | 410,184 |
| 2025-08-07 | 98.200 | 100.50 | 98.200 | 99.600 | 93.456 | 368,604 |
| 2025-08-06 | 99.600 | 99.800 | 98.200 | 99.400 | 93.268 | 164,563 |
| 2025-08-05 | 99.000 | 100.50 | 98.800 | 99.200 | 93.081 | 182,631 |
| 2025-08-04 | 99.600 | 100.50 | 99.000 | 100.00 | 93.831 | 457,418 |
| 2025-08-01 | 99.800 | 100.50 | 99.200 | 99.600 | 93.456 | 696,515 |
| 2025-07-31 | 99.200 | 100.50 | 99.200 | 99.400 | 93.268 | 266,247 |
| 2025-07-30 | 99.600 | 100.50 | 99.600 | 99.800 | 93.644 | 806,955 |
| 2025-07-29 | 100.00 | 101.50 | 99.400 | 99.600 | 93.456 | 3,808,697 |
| 2025-07-28 | 102.00 | 103.00 | 99.610 | 100.50 | 94.301 | 421,400 |
| 2025-07-25 | 101.00 | 101.00 | 99.990 | 101.00 | 94.770 | 511,670 |
| 2025-07-24 | 99.800 | 101.80 | 99.800 | 101.00 | 94.770 | 330,796 |
| 2025-07-23 | 100.50 | 102.00 | 99.012 | 100.00 | 93.831 | 4,839,664 |
| 2025-07-22 | 99.400 | 101.00 | 98.913 | 99.800 | 93.644 | 623,935 |
| 2025-07-21 | 99.700 | 100.19 | 97.600 | 99.800 | 93.644 | 260,473 |
| 2025-07-18 | 98.000 | 99.200 | 97.000 | 98.800 | 92.705 | 232,389 |
| 2025-07-17 | 97.600 | 99.800 | 97.000 | 98.000 | 91.955 | 1,205,796 |
| 2025-07-16 | 97.600 | 99.000 | 97.000 | 97.600 | 91.579 | 385,223 |
| 2025-07-15 | 97.600 | 98.459 | 96.400 | 97.400 | 91.392 | 567,558 |
| 2025-07-14 | 97.600 | 100.00 | 96.249 | 97.600 | 91.579 | 493,183 |
| 2025-07-11 | 100.50 | 101.00 | 97.000 | 98.000 | 91.955 | 1,964,398 |
| 2025-07-10 | 100.00 | 112.50 | 97.000 | 100.00 | 93.831 | 3,500,720 |
| 2025-07-09 | 116.00 | 120.00 | 116.00 | 116.50 | 109.31 | 114,642 |
| 2025-07-08 | 117.50 | 119.00 | 116.00 | 118.50 | 111.19 | 119,478 |
| 2025-07-07 | 116.50 | 119.00 | 115.60 | 117.50 | 110.25 | 61,906 |
| 2025-07-04 | 114.50 | 117.00 | 113.00 | 117.00 | 109.78 | 490,689 |
| 2025-07-03 | 115.00 | 116.50 | 113.00 | 113.00 | 106.03 | 111,282 |
| 2025-07-02 | 116.00 | 120.50 | 115.00 | 115.50 | 108.38 | 182,438 |
| 2025-07-01 | 119.00 | 120.50 | 117.00 | 118.50 | 111.19 | 135,746 |
| 2025-06-30 | 120.50 | 121.00 | 118.00 | 118.00 | 110.72 | 179,272 |
| 2025-06-27 | 120.00 | 120.50 | 117.00 | 118.00 | 110.72 | 75,970 |
| 2025-06-26 | 120.00 | 121.00 | 117.50 | 117.50 | 110.25 | 91,941 |
| 2025-06-25 | 119.00 | 120.50 | 117.50 | 119.00 | 111.66 | 195,146 |
| 2025-06-24 | 120.50 | 121.00 | 118.00 | 118.50 | 111.19 | 62,273 |
| 2025-06-23 | 117.50 | 120.50 | 116.00 | 118.50 | 111.19 | 182,457 |
| 2025-06-20 | 116.00 | 119.50 | 114.50 | 119.50 | 112.13 | 494,338 |
| 2025-06-19 | 116.00 | 117.00 | 115.00 | 116.00 | 108.84 | 174,085 |
| 2025-06-18 | 116.00 | 118.50 | 115.00 | 116.00 | 108.84 | 71,921 |
| 2025-06-17 | 116.00 | 118.50 | 114.50 | 116.00 | 108.84 | 122,107 |
| 2025-06-16 | 118.50 | 118.50 | 114.50 | 116.00 | 108.84 | 314,861 |
| 2025-06-13 | 117.00 | 117.50 | 115.00 | 115.50 | 108.38 | 107,529 |
| 2025-06-12 | 119.00 | 120.00 | 115.50 | 116.00 | 108.84 | 118,717 |
| 2025-06-11 | 119.50 | 120.50 | 118.50 | 119.50 | 112.13 | 605,057 |
| 2025-06-10 | 119.50 | 121.00 | 119.00 | 119.50 | 112.13 | 573,600 |
| 2025-06-09 | 120.00 | 121.50 | 119.15 | 120.00 | 112.60 | 1,316,362 |
| 2025-06-06 | 120.00 | 121.50 | 119.00 | 120.00 | 112.60 | 257,763 |
| 2025-06-05 | 119.50 | 122.00 | 119.00 | 120.50 | 113.07 | 1,126,320 |
| 2025-06-04 | 119.00 | 121.00 | 115.00 | 119.50 | 112.13 | 591,999 |
| 2025-06-03 | 115.00 | 117.50 | 115.00 | 117.00 | 109.78 | 168,174 |
| 2025-06-02 | 116.00 | 118.00 | 114.50 | 115.00 | 107.91 | 99,469 |
| 2025-05-30 | 114.50 | 117.50 | 114.50 | 117.00 | 109.78 | 559,260 |
| 2025-05-29 | 112.00 | 115.50 | 112.00 | 115.00 | 107.91 | 524,234 |
| 2025-05-28 | 114.50 | 115.00 | 112.00 | 113.00 | 106.03 | 149,009 |
| 2025-05-27 | 112.00 | 115.80 | 111.40 | 115.00 | 107.91 | 471,441 |
| 2025-05-23 | 110.00 | 116.00 | 110.00 | 112.00 | 105.09 | 209,347 |
| 2025-05-22 | 116.00 | 122.00 | 110.50 | 112.00 | 105.09 | 464,609 |
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.