Made Tech Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	9.750	10.000	9.625	9.750	9.750	1,065,904
2023-12-12	9.750	10.000	9.500	9.750	9.750	181,597
2023-12-11	10.250	10.500	9.525	9.750	9.750	532,179
2023-12-08	10.250	10.700	10.000	10.700	10.700	193,237
2023-12-07	10.250	10.250	10.250	10.250	10.250	0
2023-12-06	10.500	10.500	10.000	10.250	10.250	550,544
2023-12-05	10.750	11.000	10.500	10.750	10.750	14,264
2023-12-04	10.750	10.950	10.200	10.750	10.750	403,218
2023-12-01	10.750	11.000	10.500	10.750	10.750	174,788
2023-11-30	10.750	11.000	10.500	11.000	11.000	529,324
2023-11-29	10.750	10.850	10.500	10.750	10.750	315,601
2023-11-28	10.875	11.250	10.500	10.875	10.875	49,575
2023-11-27	10.875	11.300	10.686	10.875	10.875	150,724
2023-11-24	10.875	11.250	10.686	10.875	10.875	811,105
2023-11-23	10.875	11.250	10.833	10.875	10.875	151,082
2023-11-22	10.875	11.035	10.825	10.875	10.875	82,029
2023-11-21	10.750	11.070	10.500	10.875	10.875	999,387
2023-11-20	10.750	11.300	10.600	11.100	11.100	1,415,279
2023-11-17	10.250	10.903	10.000	10.750	10.750	1,576,512
2023-11-16	10.250	10.460	10.250	10.250	10.250	100,535
2023-11-15	10.750	11.000	9.600	10.250	10.250	1,369,648
2023-11-14	10.875	11.000	10.327	10.750	10.750	534,669
2023-11-13	10.875	10.875	10.750	10.875	10.875	53,791
2023-11-10	11.000	11.000	10.625	10.875	10.875	120,104
2023-11-09	11.125	11.500	10.750	11.125	11.125	65,646
2023-11-08	11.500	12.000	10.750	11.125	11.125	144,938
2023-11-07	11.500	11.500	11.000	11.500	11.500	69,620
2023-11-06	10.860	11.800	10.860	11.500	11.500	555,874
2023-11-03	10.500	10.880	10.000	10.500	10.500	829,659
2023-11-02	10.750	11.000	10.125	10.500	10.500	338,675
2023-11-01	10.750	10.750	10.500	10.750	10.750	78,410
2023-10-31	10.750	10.800	10.500	10.500	10.500	22,631
2023-10-30	10.750	10.900	10.500	10.750	10.750	147,352
2023-10-27	10.750	11.400	10.500	10.750	10.750	445,858
2023-10-26	11.250	11.278	10.400	10.400	10.400	104,608
2023-10-25	10.750	11.445	10.750	11.250	11.250	623,752
2023-10-24	11.380	11.380	10.662	10.750	10.750	154,427
2023-10-23	11.500	12.000	11.000	11.500	11.500	111,791
2023-10-20	12.000	12.000	11.250	11.500	11.500	537,115
2023-10-19	11.250	11.250	11.250	11.250	11.250	24,999
2023-10-18	12.250	12.400	12.000	12.250	12.250	94,488
2023-10-17	12.250	12.250	12.000	12.250	12.250	31,570
2023-10-16	12.665	12.665	12.000	12.250	12.250	183,798
2023-10-13	13.000	13.000	12.300	13.000	13.000	164,008
2023-10-12	13.500	13.500	13.120	13.500	13.500	10,000
2023-10-11	13.500	14.000	13.120	13.500	13.500	51,448
2023-10-10	13.500	13.500	13.020	13.500	13.500	4,150
2023-10-09	13.500	13.500	13.000	13.500	13.500	25,567
2023-10-06	13.500	13.500	13.000	13.500	13.500	88,900
2023-10-05	13.000	13.000	13.000	13.000	13.000	3,181
2023-10-04	13.500	14.000	13.000	13.500	13.500	21,221
2023-10-03	13.750	14.000	13.000	13.500	13.500	350,461
2023-10-02	13.750	14.000	13.510	13.750	13.750	89,941
2023-09-29	13.750	13.800	13.670	13.750	13.750	164,708
2023-09-28	13.750	14.000	13.670	13.750	13.750	18,315
2023-09-27	13.750	14.000	13.750	13.750	13.750	20,089
2023-09-26	13.750	14.000	13.656	13.750	13.750	334,654
2023-09-25	14.000	14.000	13.646	13.750	13.750	290,157
2023-09-22	14.000	14.120	13.651	14.000	14.000	474,267
2023-09-21	14.000	14.300	13.630	14.000	14.000	48,428

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.