Made Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 3,201 |
| 2024-06-06 | 15.375 | 15.750 | 15.300 | 15.750 | 15.750 | 239,375 |
| 2024-06-05 | 15.750 | 15.750 | 15.370 | 15.375 | 15.375 | 66,012 |
| 2024-06-04 | 16.000 | 16.500 | 15.551 | 15.750 | 15.750 | 379,885 |
| 2024-06-03 | 16.000 | 16.500 | 15.710 | 16.000 | 16.000 | 127,056 |
| 2024-05-31 | 16.000 | 16.150 | 15.500 | 16.000 | 16.000 | 435,086 |
| 2024-05-30 | 16.250 | 16.500 | 15.500 | 16.000 | 16.000 | 146,666 |
| 2024-05-29 | 16.440 | 16.440 | 16.000 | 16.250 | 16.250 | 231,470 |
| 2024-05-28 | 16.500 | 16.890 | 16.000 | 16.500 | 16.500 | 8,698 |
| 2024-05-24 | 16.422 | 16.750 | 16.422 | 16.500 | 16.500 | 154,615 |
| 2024-05-23 | 17.000 | 17.500 | 16.000 | 16.250 | 16.250 | 269,094 |
| 2024-05-22 | 17.250 | 17.300 | 16.500 | 17.000 | 17.000 | 1,805,251 |
| 2024-05-21 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 248,174 |
| 2024-05-20 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 756,973 |
| 2024-05-17 | 17.000 | 17.500 | 17.000 | 17.250 | 17.250 | 566,315 |
| 2024-05-16 | 16.500 | 17.500 | 16.000 | 17.000 | 17.000 | 199,310 |
| 2024-05-15 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 430,077 |
| 2024-05-14 | 16.250 | 16.250 | 16.000 | 16.250 | 16.250 | 790,790 |
| 2024-05-13 | 16.000 | 16.500 | 15.500 | 16.250 | 16.250 | 456,295 |
| 2024-05-10 | 16.250 | 16.300 | 15.636 | 16.000 | 16.000 | 281,155 |
| 2024-05-09 | 16.250 | 16.500 | 16.000 | 16.250 | 16.250 | 586,126 |
| 2024-05-08 | 15.500 | 17.399 | 15.500 | 16.250 | 16.250 | 2,536,702 |
| 2024-05-07 | 14.500 | 16.000 | 14.000 | 15.500 | 15.500 | 961,472 |
| 2024-05-03 | 15.000 | 15.300 | 14.125 | 14.250 | 14.250 | 592,555 |
| 2024-05-02 | 15.500 | 16.000 | 14.661 | 15.000 | 15.000 | 298,441 |
| 2024-05-01 | 14.250 | 15.900 | 13.766 | 15.500 | 15.500 | 1,765,847 |
| 2024-04-30 | 14.000 | 14.500 | 13.500 | 14.250 | 14.250 | 860,054 |
| 2024-04-29 | 13.500 | 14.200 | 13.000 | 14.000 | 14.000 | 299,542 |
| 2024-04-26 | 13.250 | 14.000 | 13.000 | 13.500 | 13.500 | 442,369 |
| 2024-04-25 | 12.775 | 13.445 | 12.500 | 13.250 | 13.250 | 490,331 |
| 2024-04-24 | 13.000 | 13.500 | 12.000 | 12.775 | 12.775 | 700,304 |
| 2024-04-23 | 14.000 | 14.000 | 12.500 | 13.100 | 13.100 | 1,994,910 |
| 2024-04-22 | 11.000 | 14.500 | 11.000 | 14.500 | 14.500 | 8,790,718 |
| 2024-04-19 | 9.250 | 9.500 | 8.981 | 9.250 | 9.250 | 90,710 |
| 2024-04-18 | 9.250 | 9.360 | 9.015 | 9.250 | 9.250 | 27,236 |
| 2024-04-17 | 9.250 | 9.389 | 9.075 | 9.250 | 9.250 | 131,025 |
| 2024-04-16 | 9.500 | 10.000 | 9.100 | 9.250 | 9.250 | 110,200 |
| 2024-04-15 | 9.500 | 9.666 | 9.110 | 9.500 | 9.500 | 41,249 |
| 2024-04-12 | 9.500 | 10.000 | 9.105 | 9.500 | 9.500 | 255,508 |
| 2024-04-11 | 9.250 | 10.000 | 9.110 | 9.500 | 9.500 | 340,329 |
| 2024-04-10 | 9.000 | 9.660 | 8.687 | 9.250 | 9.250 | 858,154 |
| 2024-04-09 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 438,631 |
| 2024-04-08 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 148,533 |
| 2024-04-05 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 140,748 |
| 2024-04-04 | 9.000 | 9.049 | 8.500 | 9.000 | 9.000 | 40,901 |
| 2024-04-03 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 87,260 |
| 2024-04-02 | 8.250 | 9.200 | 8.200 | 9.000 | 9.000 | 818,924 |
| 2024-03-28 | 8.250 | 8.500 | 8.221 | 8.250 | 8.250 | 469,633 |
| 2024-03-27 | 8.250 | 8.350 | 8.100 | 8.250 | 8.250 | 815,736 |
| 2024-03-26 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 492,763 |
| 2024-03-25 | 8.250 | 8.500 | 8.000 | 8.500 | 8.500 | 132,230 |
| 2024-03-22 | 8.500 | 8.500 | 8.185 | 8.250 | 8.250 | 406,135 |
| 2024-03-21 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 233,655 |
| 2024-03-20 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 179,374 |
| 2024-03-19 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 85,962 |
| 2024-03-18 | 8.750 | 9.000 | 8.580 | 8.750 | 8.750 | 140,907 |
| 2024-03-15 | 8.750 | 9.000 | 8.710 | 8.750 | 8.750 | 2,512 |
| 2024-03-14 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 76,846 |
| 2024-03-13 | 8.750 | 9.350 | 8.726 | 8.750 | 8.750 | 212,402 |
| 2024-03-12 | 9.014 | 9.014 | 8.660 | 8.750 | 8.750 | 373,522 |
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.