Made Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 18.500 | 18.750 | 18.000 | 18.500 | 18.500 | 143,724 |
| 2024-08-30 | 18.500 | 18.600 | 18.336 | 18.500 | 18.500 | 164,851 |
| 2024-08-29 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 470 |
| 2024-08-28 | 18.500 | 18.600 | 18.000 | 18.500 | 18.500 | 69,014 |
| 2024-08-27 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 71,053 |
| 2024-08-23 | 18.500 | 19.000 | 17.650 | 17.650 | 17.650 | 215,773 |
| 2024-08-22 | 18.500 | 19.000 | 18.423 | 18.500 | 18.500 | 60,400 |
| 2024-08-21 | 18.500 | 18.850 | 18.421 | 18.500 | 18.500 | 226,144 |
| 2024-08-20 | 18.500 | 18.740 | 17.650 | 18.500 | 18.500 | 96,514 |
| 2024-08-19 | 18.500 | 18.740 | 18.245 | 18.500 | 18.500 | 117,975 |
| 2024-08-16 | 18.500 | 18.750 | 18.434 | 18.500 | 18.500 | 170,922 |
| 2024-08-15 | 18.500 | 18.500 | 18.396 | 18.500 | 18.500 | 64,992 |
| 2024-08-14 | 18.500 | 18.750 | 18.328 | 18.500 | 18.500 | 26,531 |
| 2024-08-13 | 18.500 | 18.990 | 18.000 | 18.500 | 18.500 | 238,798 |
| 2024-08-12 | 17.949 | 19.100 | 17.949 | 18.500 | 18.500 | 418,193 |
| 2024-08-09 | 17.750 | 17.750 | 17.000 | 17.750 | 17.750 | 50,742 |
| 2024-08-08 | 17.750 | 17.949 | 17.000 | 17.750 | 17.750 | 90,589 |
| 2024-08-07 | 17.750 | 17.999 | 17.250 | 17.750 | 17.750 | 75,263 |
| 2024-08-06 | 17.750 | 18.100 | 17.000 | 17.750 | 17.750 | 182,340 |
| 2024-08-05 | 18.500 | 19.000 | 17.500 | 18.000 | 18.000 | 467,125 |
| 2024-08-02 | 18.500 | 19.000 | 18.155 | 18.500 | 18.500 | 55,031 |
| 2024-08-01 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 78,575 |
| 2024-07-31 | 18.750 | 19.000 | 18.000 | 18.500 | 18.500 | 181,480 |
| 2024-07-30 | 18.750 | 19.500 | 18.000 | 18.750 | 18.750 | 206,536 |
| 2024-07-29 | 18.750 | 19.500 | 18.250 | 18.750 | 18.750 | 92,400 |
| 2024-07-26 | 18.750 | 18.960 | 18.250 | 18.750 | 18.750 | 85,420 |
| 2024-07-25 | 18.750 | 18.960 | 18.000 | 18.750 | 18.750 | 20,808 |
| 2024-07-24 | 18.750 | 18.975 | 18.000 | 18.750 | 18.750 | 146,071 |
| 2024-07-23 | 19.500 | 20.000 | 18.440 | 18.750 | 18.750 | 361,264 |
| 2024-07-22 | 18.900 | 19.650 | 18.900 | 19.500 | 19.500 | 186,640 |
| 2024-07-19 | 18.500 | 19.000 | 18.500 | 18.500 | 18.500 | 260,854 |
| 2024-07-18 | 19.000 | 19.000 | 18.100 | 18.500 | 18.500 | 336,589 |
| 2024-07-17 | 19.000 | 19.500 | 18.666 | 19.000 | 19.000 | 83,375 |
| 2024-07-16 | 19.250 | 19.500 | 18.666 | 19.000 | 19.000 | 392,631 |
| 2024-07-15 | 18.750 | 19.700 | 18.500 | 19.250 | 19.250 | 981,460 |
| 2024-07-12 | 18.500 | 19.000 | 18.500 | 18.750 | 18.750 | 2,026,389 |
| 2024-07-11 | 18.250 | 19.000 | 17.750 | 18.500 | 18.500 | 149,978 |
| 2024-07-10 | 18.000 | 19.400 | 17.900 | 18.250 | 18.250 | 801,758 |
| 2024-07-09 | 16.500 | 18.925 | 16.250 | 18.250 | 18.250 | 448,865 |
| 2024-07-08 | 16.500 | 17.000 | 16.150 | 16.500 | 16.500 | 136,586 |
| 2024-07-05 | 16.500 | 17.000 | 16.050 | 16.500 | 16.500 | 36,730 |
| 2024-07-04 | 16.500 | 17.000 | 16.050 | 16.500 | 16.500 | 25,013 |
| 2024-07-03 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 96,279 |
| 2024-07-02 | 17.000 | 17.500 | 16.160 | 16.500 | 16.500 | 53,114 |
| 2024-07-01 | 17.250 | 17.500 | 16.600 | 17.000 | 17.000 | 203,742 |
| 2024-06-28 | 17.000 | 18.440 | 16.000 | 17.250 | 17.250 | 1,829,305 |
| 2024-06-27 | 15.250 | 17.500 | 15.125 | 17.000 | 17.000 | 3,428,221 |
| 2024-06-26 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 1,350 |
| 2024-06-25 | 15.250 | 15.500 | 14.600 | 14.750 | 14.750 | 230,191 |
| 2024-06-24 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 8,361 |
| 2024-06-21 | 15.250 | 15.250 | 15.060 | 15.250 | 15.250 | 3,188 |
| 2024-06-20 | 15.250 | 15.500 | 14.700 | 15.250 | 15.250 | 94,273 |
| 2024-06-19 | 15.500 | 16.000 | 15.100 | 15.250 | 15.250 | 17,864 |
| 2024-06-18 | 16.000 | 16.500 | 15.500 | 15.500 | 15.500 | 186,482 |
| 2024-06-17 | 16.000 | 16.000 | 15.550 | 16.000 | 16.000 | 37,213 |
| 2024-06-14 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 186,462 |
| 2024-06-13 | 16.000 | 16.400 | 15.794 | 16.000 | 16.000 | 133,294 |
| 2024-06-12 | 15.900 | 16.000 | 15.900 | 16.000 | 16.000 | 55,490 |
| 2024-06-11 | 15.750 | 15.900 | 15.750 | 15.750 | 15.750 | 152,580 |
| 2024-06-10 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 55,692 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.