Macfarlane Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	80.500	82.000	79.500	81.800	81.800	114,963
2026-10-19	82.000	83.200	80.000	80.100	80.100	211,117
2026-10-16	82.440	84.100	80.600	81.000	81.000	137,782
2026-10-15	81.000	83.000	80.400	80.400	80.400	813,475
2026-10-14	82.000	85.100	81.100	82.200	82.200	217,525
2026-10-13	84.000	85.400	82.500	82.500	82.500	173,370
2026-10-12	85.000	85.300	82.900	84.800	84.800	216,986
2026-10-09	85.000	85.000	82.500	84.900	84.900	174,342
2026-10-08	85.000	85.000	81.300	83.000	83.000	118,671
2026-10-07	81.000	85.000	81.000	84.400	84.400	171,964
2026-10-06	83.900	84.900	83.000	84.000	84.000	175,536
2026-10-05	84.900	85.000	83.000	84.000	84.000	225,261
2026-10-02	81.000	85.000	80.600	84.100	84.100	338,091
2026-10-01	79.400	83.000	79.000	83.000	83.000	161,121
2026-09-30	80.000	82.900	79.400	80.800	80.800	260,103
2026-09-29	80.000	82.900	79.000	80.000	80.000	289,332
2026-09-28	83.000	83.072	80.000	80.100	80.100	105,144
2026-09-25	81.000	83.400	78.500	82.200	82.200	220,384
2026-09-24	78.000	80.800	78.000	80.800	80.800	69,625
2026-09-23	79.700	79.800	78.000	78.000	78.000	142,013
2026-09-22	78.800	80.100	78.400	79.000	79.000	38,827
2026-09-21	79.900	80.300	76.000	79.500	79.500	203,934

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.