Macfarlane Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	107.00	117.50	107.00	116.50	109.31	654,187
2025-05-20	103.00	110.00	102.50	109.00	102.28	586,847
2025-05-19	103.00	104.03	102.00	103.00	96.646	394,262
2025-05-16	105.50	105.50	102.50	104.50	98.054	286,019
2025-05-15	103.00	105.00	101.50	104.00	97.585	258,515
2025-05-14	104.00	105.50	103.00	104.00	95.051	174,229
2025-05-13	104.00	104.38	102.50	104.00	95.051	767,842
2025-05-12	102.00	103.50	101.00	103.50	94.594	926,315
2025-05-09	101.50	103.50	101.00	101.50	92.766	303,654
2025-05-08	101.50	102.00	99.000	101.50	92.766	822,535
2025-05-07	101.50	102.00	100.50	101.50	92.766	738,701
2025-05-06	101.00	103.00	100.50	101.50	92.766	1,797,919
2025-05-02	101.50	102.00	99.800	101.00	92.309	172,654
2025-05-01	101.50	103.00	101.00	101.50	92.766	53,909
2025-04-30	103.50	103.50	99.148	103.50	94.594	90,974
2025-04-29	101.00	102.00	100.00	100.00	91.395	67,968
2025-04-28	103.00	103.00	100.00	100.00	91.395	175,705
2025-04-25	101.50	102.00	99.400	99.400	90.847	118,836
2025-04-24	99.800	103.50	99.720	100.00	91.395	60,358
2025-04-23	100.00	102.50	99.860	100.00	91.395	112,656
2025-04-22	102.50	102.50	99.400	99.400	90.847	158,026
2025-04-17	100.50	102.50	100.50	102.00	93.223	42,897
2025-04-16	101.50	103.50	100.50	100.50	91.852	85,385
2025-04-15	101.00	103.50	100.50	103.00	94.137	182,700
2025-04-14	98.600	101.00	96.800	101.00	92.309	66,588
2025-04-11	96.000	99.456	96.000	98.400	89.933	89,132
2025-04-10	97.200	100.50	97.000	99.400	90.847	278,417
2025-04-09	95.000	96.800	93.380	95.600	87.374	82,817
2025-04-08	95.200	97.644	95.200	96.400	88.105	222,053
2025-04-07	95.600	98.800	93.200	95.400	87.191	370,934
2025-04-04	98.400	101.00	95.600	96.600	88.288	420,904
2025-04-03	100.00	102.50	97.800	98.400	89.933	293,437
2025-04-02	100.00	102.50	99.600	99.600	91.030	181,364
2025-04-01	102.00	102.54	100.50	101.00	92.309	55,131
2025-03-31	105.00	107.50	101.00	101.00	92.309	1,524,145
2025-03-28	104.50	106.00	104.00	104.50	95.508	42,649
2025-03-27	105.00	105.50	103.50	104.00	95.051	495,289
2025-03-26	107.00	107.00	104.00	104.50	95.508	158,095
2025-03-25	106.50	107.50	104.00	105.00	95.965	491,043
2025-03-24	106.00	107.50	105.00	105.50	96.422	141,024
2025-03-21	104.00	107.50	103.73	107.00	97.793	785,871
2025-03-20	103.00	103.50	102.00	102.50	93.680	176,209
2025-03-19	103.00	104.50	102.00	102.00	93.223	176,187
2025-03-18	104.50	105.50	102.08	103.00	94.137	367,477
2025-03-17	103.00	105.00	101.00	104.00	95.051	288,829
2025-03-14	102.00	103.00	101.02	101.50	92.766	307,230
2025-03-13	101.50	102.84	100.00	101.00	92.309	745,549
2025-03-12	101.00	103.00	100.28	102.50	93.680	794,085
2025-03-11	102.50	102.50	100.50	101.00	92.309	452,050
2025-03-10	102.00	102.50	101.22	101.50	92.766	627,808
2025-03-07	101.50	102.50	101.00	102.00	93.223	712,954
2025-03-06	101.50	102.50	100.14	101.50	92.766	502,771
2025-03-05	101.00	104.29	99.200	100.50	91.852	418,601
2025-03-04	103.00	104.50	99.600	99.600	91.030	491,444
2025-03-03	105.00	109.00	103.00	103.50	94.594	392,501
2025-02-28	104.50	105.50	103.00	103.50	94.594	239,101
2025-02-27	106.50	107.00	104.00	104.00	95.051	485,066
2025-02-26	106.00	107.50	105.50	107.50	98.250	396,972
2025-02-25	107.50	108.50	106.00	107.00	97.793	158,175
2025-02-24	108.50	108.50	107.00	107.50	98.250	79,026

← NewerPage 7 of 22 · 1,262 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.