Made Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 9.200 | 9.200 | 9.000 | 9.100 | 9.100 | 136,556 |
| 2024-03-08 | 9.250 | 9.500 | 9.200 | 9.250 | 9.250 | 57,034 |
| 2024-03-07 | 9.250 | 9.400 | 9.035 | 9.250 | 9.250 | 252,014 |
| 2024-03-06 | 9.250 | 9.500 | 9.220 | 9.250 | 9.250 | 207,729 |
| 2024-03-05 | 9.250 | 9.484 | 9.000 | 9.250 | 9.250 | 158,703 |
| 2024-03-04 | 10.000 | 10.500 | 9.165 | 9.250 | 9.250 | 477,864 |
| 2024-03-01 | 10.000 | 10.500 | 8.898 | 10.000 | 10.000 | 9,497,308 |
| 2024-02-29 | 10.000 | 10.500 | 9.760 | 10.000 | 10.000 | 490,690 |
| 2024-02-28 | 9.750 | 11.000 | 9.500 | 10.000 | 10.000 | 3,666,017 |
| 2024-02-27 | 8.500 | 10.000 | 8.437 | 9.750 | 9.750 | 16,921,838 |
| 2024-02-26 | 8.500 | 9.240 | 8.160 | 8.700 | 8.700 | 2,087,916 |
| 2024-02-23 | 8.500 | 8.965 | 8.321 | 8.750 | 8.750 | 1,296,054 |
| 2024-02-22 | 8.250 | 9.375 | 8.000 | 8.750 | 8.750 | 2,588,091 |
| 2024-02-21 | 8.940 | 8.940 | 8.210 | 8.500 | 8.500 | 699,596 |
| 2024-02-20 | 9.250 | 9.500 | 8.800 | 9.000 | 9.000 | 287,313 |
| 2024-02-19 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 130,466 |
| 2024-02-16 | 9.250 | 9.300 | 9.050 | 9.250 | 9.250 | 152,856 |
| 2024-02-15 | 9.250 | 9.388 | 9.130 | 9.250 | 9.250 | 114,897 |
| 2024-02-14 | 9.250 | 9.500 | 9.100 | 9.250 | 9.250 | 74,423 |
| 2024-02-13 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 346,225 |
| 2024-02-12 | 9.250 | 10.000 | 9.000 | 9.250 | 9.250 | 685,668 |
| 2024-02-09 | 9.500 | 10.000 | 8.750 | 9.250 | 9.250 | 445,357 |
| 2024-02-08 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 134,232 |
| 2024-02-07 | 9.500 | 9.580 | 9.000 | 9.500 | 9.500 | 125,927 |
| 2024-02-06 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 383,202 |
| 2024-02-05 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 959,547 |
| 2024-02-02 | 10.000 | 10.000 | 9.000 | 9.250 | 9.250 | 1,618,279 |
| 2024-02-01 | 11.000 | 11.000 | 9.500 | 10.000 | 10.000 | 4,983,057 |
| 2024-01-31 | 13.250 | 13.500 | 12.500 | 13.000 | 13.000 | 257,186 |
| 2024-01-30 | 13.250 | 13.360 | 13.156 | 13.250 | 13.250 | 179,963 |
| 2024-01-29 | 13.500 | 13.680 | 13.000 | 13.250 | 13.250 | 305,127 |
| 2024-01-26 | 14.250 | 14.500 | 13.250 | 13.500 | 13.500 | 374,119 |
| 2024-01-25 | 14.500 | 14.795 | 14.000 | 14.250 | 14.250 | 308,780 |
| 2024-01-24 | 13.500 | 14.890 | 13.366 | 14.500 | 14.500 | 1,234,068 |
| 2024-01-23 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 126,526 |
| 2024-01-22 | 13.750 | 14.000 | 13.000 | 13.500 | 13.500 | 93,828 |
| 2024-01-19 | 13.750 | 13.848 | 13.500 | 13.750 | 13.750 | 271,610 |
| 2024-01-18 | 14.000 | 14.240 | 13.500 | 13.750 | 13.750 | 338,853 |
| 2024-01-17 | 14.750 | 14.940 | 12.737 | 14.000 | 14.000 | 2,148,981 |
| 2024-01-16 | 13.750 | 15.000 | 13.500 | 14.500 | 14.500 | 717,958 |
| 2024-01-15 | 12.625 | 14.500 | 12.500 | 13.750 | 13.750 | 2,329,150 |
| 2024-01-12 | 12.250 | 12.500 | 12.000 | 12.375 | 12.375 | 238,471 |
| 2024-01-11 | 11.750 | 13.000 | 11.500 | 12.250 | 12.250 | 662,552 |
| 2024-01-10 | 12.250 | 12.500 | 11.750 | 11.875 | 11.875 | 102,753 |
| 2024-01-09 | 12.750 | 13.000 | 11.771 | 12.250 | 12.250 | 911,089 |
| 2024-01-08 | 13.250 | 14.000 | 12.000 | 12.500 | 12.500 | 1,687,111 |
| 2024-01-05 | 10.990 | 13.500 | 10.990 | 13.250 | 13.250 | 7,745,592 |
| 2024-01-04 | 10.750 | 10.950 | 10.688 | 10.750 | 10.750 | 476,960 |
| 2024-01-03 | 10.750 | 11.000 | 10.660 | 10.750 | 10.750 | 207,858 |
| 2024-01-02 | 10.750 | 11.000 | 10.725 | 10.750 | 10.750 | 78,361 |
| 2023-12-29 | 10.750 | 10.900 | 10.725 | 10.750 | 10.750 | 22,840 |
| 2023-12-28 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 94,122 |
| 2023-12-27 | 11.000 | 11.000 | 10.750 | 10.750 | 10.750 | 487,968 |
| 2023-12-22 | 11.000 | 11.459 | 10.950 | 11.000 | 11.000 | 55,041 |
| 2023-12-21 | 11.000 | 11.500 | 10.860 | 11.000 | 11.000 | 1,300,263 |
| 2023-12-20 | 11.000 | 11.098 | 10.860 | 11.000 | 11.000 | 273,216 |
| 2023-12-19 | 11.000 | 11.500 | 10.855 | 11.000 | 11.000 | 733,802 |
| 2023-12-18 | 10.000 | 11.750 | 10.000 | 11.000 | 11.000 | 1,337,945 |
| 2023-12-15 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 681,128 |
| 2023-12-14 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 309,153 |
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.