Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 107.00 | 108.00 | 106.00 | 106.50 | 97.336 | 1,036,244 |
| 2024-11-25 | 105.50 | 106.75 | 104.00 | 105.50 | 96.422 | 1,376,954 |
| 2024-11-22 | 105.00 | 107.00 | 103.07 | 105.00 | 95.965 | 246,075 |
| 2024-11-21 | 106.00 | 109.10 | 104.00 | 104.00 | 95.051 | 313,496 |
| 2024-11-20 | 108.00 | 112.00 | 104.00 | 105.00 | 95.965 | 83,306 |
| 2024-11-19 | 107.50 | 112.50 | 106.50 | 106.50 | 97.336 | 181,049 |
| 2024-11-18 | 107.50 | 112.50 | 107.50 | 110.50 | 100.99 | 61,966 |
| 2024-11-15 | 107.00 | 114.50 | 107.00 | 108.00 | 98.707 | 95,221 |
| 2024-11-14 | 112.50 | 112.50 | 108.00 | 109.00 | 99.621 | 144,436 |
| 2024-11-13 | 110.50 | 112.50 | 109.50 | 110.50 | 100.99 | 188,078 |
| 2024-11-12 | 113.00 | 114.50 | 109.93 | 110.00 | 100.53 | 119,951 |
| 2024-11-11 | 117.00 | 117.00 | 110.27 | 110.50 | 100.99 | 173,270 |
| 2024-11-08 | 112.50 | 115.00 | 111.00 | 113.00 | 103.28 | 160,795 |
| 2024-11-07 | 113.00 | 116.00 | 113.00 | 113.00 | 103.28 | 58,682 |
| 2024-11-06 | 115.00 | 115.38 | 113.00 | 113.00 | 103.28 | 73,387 |
| 2024-11-05 | 114.00 | 117.50 | 112.50 | 113.50 | 103.73 | 321,810 |
| 2024-11-04 | 116.00 | 117.50 | 113.00 | 114.00 | 104.19 | 138,462 |
| 2024-11-01 | 116.00 | 116.00 | 111.00 | 112.00 | 102.36 | 38,533 |
| 2024-10-31 | 115.00 | 115.00 | 111.50 | 112.00 | 102.36 | 52,686 |
| 2024-10-30 | 111.00 | 114.90 | 111.00 | 113.50 | 103.73 | 382,266 |
| 2024-10-29 | 114.00 | 115.13 | 111.50 | 113.50 | 103.73 | 457,669 |
| 2024-10-28 | 114.00 | 114.93 | 113.00 | 114.50 | 104.65 | 245,970 |
| 2024-10-25 | 114.50 | 114.50 | 112.50 | 112.50 | 102.82 | 1,749,954 |
| 2024-10-24 | 113.50 | 116.35 | 113.41 | 115.00 | 105.10 | 257,255 |
| 2024-10-23 | 114.00 | 115.50 | 113.27 | 114.00 | 104.19 | 143,453 |
| 2024-10-22 | 116.50 | 116.50 | 113.50 | 114.00 | 104.19 | 294,438 |
| 2024-10-21 | 114.50 | 116.00 | 113.50 | 113.50 | 103.73 | 463,826 |
| 2024-10-18 | 114.50 | 116.00 | 113.41 | 114.00 | 104.19 | 45,105 |
| 2024-10-17 | 114.50 | 115.00 | 112.50 | 113.00 | 103.28 | 183,732 |
| 2024-10-16 | 112.43 | 114.00 | 111.50 | 113.50 | 103.73 | 92,121 |
| 2024-10-15 | 110.00 | 112.00 | 109.30 | 110.50 | 100.99 | 110,197 |
| 2024-10-14 | 110.50 | 113.50 | 109.00 | 109.50 | 100.08 | 117,690 |
| 2024-10-11 | 109.50 | 111.90 | 108.00 | 110.00 | 100.53 | 149,306 |
| 2024-10-10 | 110.00 | 113.00 | 109.50 | 109.50 | 100.08 | 70,869 |
| 2024-10-09 | 112.50 | 113.50 | 111.50 | 111.50 | 101.91 | 140,804 |
| 2024-10-08 | 111.00 | 113.50 | 110.50 | 113.00 | 103.28 | 140,519 |
| 2024-10-07 | 110.00 | 113.50 | 108.00 | 113.00 | 103.28 | 470,308 |
| 2024-10-04 | 110.50 | 111.40 | 109.00 | 110.00 | 100.53 | 184,286 |
| 2024-10-03 | 110.00 | 111.50 | 108.50 | 108.50 | 99.164 | 198,530 |
| 2024-10-02 | 111.00 | 112.00 | 107.50 | 109.00 | 99.621 | 148,309 |
| 2024-10-01 | 113.00 | 113.50 | 109.50 | 110.00 | 100.53 | 245,160 |
| 2024-09-30 | 112.50 | 113.00 | 110.50 | 110.50 | 100.99 | 148,672 |
| 2024-09-27 | 113.00 | 113.50 | 108.50 | 112.50 | 102.82 | 108,746 |
| 2024-09-26 | 111.00 | 112.50 | 108.00 | 109.00 | 99.621 | 298,046 |
| 2024-09-25 | 110.50 | 113.00 | 109.26 | 111.50 | 101.91 | 87,342 |
| 2024-09-24 | 111.00 | 113.38 | 108.50 | 112.00 | 102.36 | 198,975 |
| 2024-09-23 | 110.00 | 113.33 | 109.25 | 111.00 | 101.45 | 224,111 |
| 2024-09-20 | 110.00 | 113.00 | 110.00 | 111.50 | 101.91 | 130,063 |
| 2024-09-19 | 110.50 | 113.00 | 110.50 | 111.00 | 101.45 | 365,036 |
| 2024-09-18 | 112.00 | 113.50 | 110.00 | 111.00 | 101.45 | 258,894 |
| 2024-09-17 | 113.50 | 116.00 | 112.00 | 112.00 | 102.36 | 69,584 |
| 2024-09-16 | 115.00 | 118.50 | 113.00 | 113.00 | 103.28 | 222,330 |
| 2024-09-13 | 116.50 | 117.50 | 115.00 | 115.00 | 105.10 | 702,122 |
| 2024-09-12 | 115.50 | 117.00 | 115.50 | 116.00 | 106.02 | 25,302 |
| 2024-09-11 | 116.00 | 119.98 | 116.00 | 117.00 | 106.06 | 279,814 |
| 2024-09-10 | 115.00 | 118.00 | 115.00 | 116.00 | 105.15 | 63,762 |
| 2024-09-09 | 116.50 | 118.44 | 116.44 | 116.50 | 105.60 | 120,828 |
| 2024-09-06 | 115.50 | 118.00 | 115.50 | 116.00 | 105.15 | 132,665 |
| 2024-09-05 | 115.00 | 119.50 | 115.00 | 116.00 | 105.15 | 3,312,936 |
| 2024-09-04 | 115.00 | 119.50 | 114.00 | 114.00 | 103.34 | 990,247 |
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.