Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 108.50 | 108.50 | 106.50 | 108.00 | 98.707 | 479,812 |
| 2025-02-20 | 108.00 | 108.00 | 106.50 | 106.50 | 97.336 | 64,145 |
| 2025-02-19 | 107.00 | 108.10 | 105.50 | 107.00 | 97.793 | 1,869,774 |
| 2025-02-18 | 106.50 | 108.50 | 106.50 | 107.00 | 97.793 | 133,538 |
| 2025-02-17 | 106.00 | 108.20 | 105.15 | 107.50 | 98.250 | 224,463 |
| 2025-02-14 | 106.50 | 109.00 | 105.88 | 107.00 | 97.793 | 243,446 |
| 2025-02-13 | 105.50 | 107.50 | 105.50 | 107.00 | 97.793 | 110,945 |
| 2025-02-12 | 107.00 | 108.50 | 105.50 | 106.50 | 97.336 | 76,454 |
| 2025-02-11 | 106.50 | 108.00 | 105.00 | 106.00 | 96.879 | 431,989 |
| 2025-02-10 | 106.00 | 108.10 | 106.00 | 107.00 | 97.793 | 61,984 |
| 2025-02-07 | 107.00 | 109.50 | 106.00 | 107.50 | 98.250 | 113,547 |
| 2025-02-06 | 107.00 | 109.00 | 106.00 | 106.50 | 97.336 | 153,326 |
| 2025-02-05 | 107.00 | 107.00 | 106.00 | 107.00 | 97.793 | 53,709 |
| 2025-02-04 | 107.00 | 107.50 | 106.03 | 107.00 | 97.793 | 9,842 |
| 2025-02-03 | 107.00 | 108.00 | 105.00 | 107.00 | 97.793 | 19,900 |
| 2025-01-31 | 107.00 | 109.00 | 106.00 | 109.00 | 99.621 | 399,989 |
| 2025-01-30 | 106.00 | 107.50 | 105.50 | 105.50 | 96.422 | 196,782 |
| 2025-01-29 | 106.50 | 107.50 | 104.95 | 106.00 | 96.879 | 210,931 |
| 2025-01-28 | 107.50 | 108.00 | 106.50 | 106.50 | 97.336 | 42,281 |
| 2025-01-27 | 106.00 | 107.50 | 106.00 | 107.00 | 97.793 | 119,295 |
| 2025-01-24 | 108.00 | 108.00 | 105.50 | 107.00 | 97.793 | 1,521,061 |
| 2025-01-23 | 107.00 | 108.70 | 105.50 | 107.00 | 97.793 | 96,857 |
| 2025-01-22 | 107.50 | 109.00 | 106.15 | 108.00 | 98.707 | 77,889 |
| 2025-01-21 | 106.50 | 107.00 | 105.50 | 106.50 | 97.336 | 178,338 |
| 2025-01-20 | 106.00 | 107.00 | 105.50 | 106.00 | 96.879 | 138,622 |
| 2025-01-17 | 106.50 | 107.00 | 106.00 | 106.50 | 97.336 | 141,361 |
| 2025-01-16 | 106.00 | 106.50 | 105.95 | 106.50 | 97.336 | 245,391 |
| 2025-01-15 | 105.00 | 109.00 | 105.00 | 107.00 | 97.793 | 475,430 |
| 2025-01-14 | 106.00 | 106.50 | 105.00 | 105.50 | 96.422 | 141,556 |
| 2025-01-13 | 107.00 | 107.00 | 105.00 | 106.00 | 96.879 | 261,705 |
| 2025-01-10 | 107.00 | 107.50 | 106.50 | 107.00 | 97.793 | 108,267 |
| 2025-01-09 | 107.00 | 108.43 | 106.01 | 108.00 | 98.707 | 33,696 |
| 2025-01-08 | 107.50 | 108.50 | 106.00 | 107.50 | 98.250 | 131,454 |
| 2025-01-07 | 108.00 | 110.16 | 108.00 | 108.50 | 99.164 | 28,691 |
| 2025-01-06 | 110.00 | 111.80 | 108.00 | 109.00 | 99.621 | 134,353 |
| 2025-01-03 | 112.00 | 112.50 | 109.00 | 109.00 | 99.621 | 342,694 |
| 2025-01-02 | 113.50 | 113.50 | 108.10 | 112.50 | 102.82 | 60,088 |
| 2024-12-31 | 107.50 | 111.00 | 107.50 | 107.50 | 98.250 | 64,489 |
| 2024-12-30 | 110.00 | 113.50 | 107.50 | 108.50 | 99.164 | 66,620 |
| 2024-12-27 | 109.00 | 112.50 | 108.50 | 108.50 | 99.164 | 29,262 |
| 2024-12-24 | 112.00 | 113.50 | 108.50 | 108.50 | 99.164 | 74,064 |
| 2024-12-23 | 108.50 | 113.50 | 108.00 | 108.00 | 98.707 | 33,270 |
| 2024-12-20 | 107.50 | 110.45 | 107.50 | 108.00 | 98.707 | 174,939 |
| 2024-12-19 | 108.00 | 111.70 | 108.00 | 109.00 | 99.621 | 90,346 |
| 2024-12-18 | 110.50 | 114.00 | 110.50 | 110.50 | 100.99 | 51,208 |
| 2024-12-17 | 112.00 | 112.68 | 109.00 | 112.00 | 102.36 | 109,683 |
| 2024-12-16 | 113.00 | 113.00 | 109.00 | 110.50 | 100.99 | 83,101 |
| 2024-12-13 | 110.50 | 113.00 | 107.50 | 113.00 | 103.28 | 65,456 |
| 2024-12-12 | 113.00 | 114.00 | 110.80 | 111.00 | 101.45 | 151,326 |
| 2024-12-11 | 111.50 | 112.50 | 110.88 | 112.50 | 102.82 | 100,206 |
| 2024-12-10 | 111.00 | 111.50 | 109.02 | 111.00 | 101.45 | 105,235 |
| 2024-12-09 | 109.00 | 111.50 | 109.00 | 110.00 | 100.53 | 187,911 |
| 2024-12-06 | 109.00 | 109.50 | 107.56 | 109.50 | 100.08 | 612,734 |
| 2024-12-05 | 108.00 | 109.00 | 107.63 | 108.50 | 99.164 | 259,598 |
| 2024-12-04 | 107.50 | 108.50 | 107.50 | 108.00 | 98.707 | 183,939 |
| 2024-12-03 | 106.00 | 107.50 | 105.00 | 107.50 | 98.250 | 604,688 |
| 2024-12-02 | 104.00 | 106.50 | 104.00 | 105.50 | 96.422 | 481,027 |
| 2024-11-29 | 105.00 | 106.00 | 104.10 | 105.00 | 95.965 | 447,559 |
| 2024-11-28 | 103.00 | 105.50 | 100.75 | 105.00 | 95.965 | 1,217,639 |
| 2024-11-27 | 107.00 | 109.50 | 102.55 | 104.00 | 95.051 | 916,811 |
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.