Made Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 14.000 | 14.400 | 13.550 | 14.000 | 14.000 | 233,390 |
| 2023-09-19 | 14.250 | 14.440 | 13.600 | 14.000 | 14.000 | 608,593 |
| 2023-09-18 | 14.250 | 14.250 | 13.625 | 14.250 | 14.250 | 248,411 |
| 2023-09-15 | 14.250 | 14.300 | 14.000 | 14.250 | 14.250 | 173,504 |
| 2023-09-14 | 14.750 | 15.000 | 14.000 | 14.250 | 14.250 | 453,192 |
| 2023-09-13 | 16.500 | 17.000 | 14.630 | 14.750 | 14.750 | 1,209,549 |
| 2023-09-12 | 16.750 | 17.350 | 16.374 | 17.350 | 17.350 | 439,588 |
| 2023-09-11 | 16.750 | 16.950 | 16.500 | 16.750 | 16.750 | 281,237 |
| 2023-09-08 | 16.750 | 16.750 | 16.500 | 16.750 | 16.750 | 51,863 |
| 2023-09-07 | 16.750 | 17.000 | 16.200 | 16.750 | 16.750 | 39,985 |
| 2023-09-06 | 17.190 | 17.190 | 16.520 | 16.750 | 16.750 | 68,097 |
| 2023-09-05 | 17.250 | 17.250 | 17.000 | 17.250 | 17.250 | 66,250 |
| 2023-09-04 | 17.250 | 17.500 | 17.010 | 17.500 | 17.500 | 14,489 |
| 2023-09-01 | 17.500 | 17.500 | 17.000 | 17.500 | 17.500 | 58,256 |
| 2023-08-31 | 17.500 | 17.500 | 17.020 | 17.500 | 17.500 | 69,710 |
| 2023-08-30 | 17.500 | 17.500 | 17.140 | 17.500 | 17.500 | 32,645 |
| 2023-08-29 | 17.750 | 18.000 | 17.160 | 17.500 | 17.500 | 221,431 |
| 2023-08-25 | 17.750 | 17.750 | 17.000 | 17.750 | 17.750 | 49,106 |
| 2023-08-24 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 32,801 |
| 2023-08-23 | 17.900 | 17.900 | 17.566 | 17.750 | 17.750 | 70,111 |
| 2023-08-22 | 18.250 | 18.250 | 18.164 | 18.250 | 18.250 | 50,000 |
| 2023-08-21 | 18.250 | 18.250 | 17.625 | 18.250 | 18.250 | 17,338 |
| 2023-08-18 | 18.250 | 18.500 | 18.035 | 18.250 | 18.250 | 137,292 |
| 2023-08-17 | 17.750 | 18.390 | 17.500 | 18.250 | 18.250 | 795,566 |
| 2023-08-16 | 18.000 | 18.250 | 17.500 | 17.750 | 17.750 | 210,657 |
| 2023-08-15 | 16.660 | 18.500 | 16.660 | 18.000 | 18.000 | 1,920,043 |
| 2023-08-14 | 16.250 | 16.500 | 16.000 | 16.500 | 16.500 | 1,341,349 |
| 2023-08-11 | 16.000 | 16.000 | 15.551 | 16.000 | 16.000 | 12,027 |
| 2023-08-10 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 207 |
| 2023-08-09 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 5,356 |
| 2023-08-08 | 16.000 | 16.000 | 15.551 | 16.000 | 16.000 | 20 |
| 2023-08-07 | 16.000 | 16.000 | 15.551 | 16.000 | 16.000 | 19,213 |
| 2023-08-04 | 16.000 | 16.000 | 15.551 | 16.000 | 16.000 | 42,503 |
| 2023-08-03 | 15.750 | 16.500 | 15.551 | 16.000 | 16.000 | 42,588 |
| 2023-08-02 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 3,854 |
| 2023-08-01 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 33,116 |
| 2023-07-31 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 35,150 |
| 2023-07-28 | 16.010 | 16.010 | 15.500 | 15.500 | 15.500 | 171,862 |
| 2023-07-27 | 16.750 | 17.000 | 16.100 | 16.250 | 16.250 | 214,757 |
| 2023-07-26 | 16.750 | 16.750 | 16.725 | 16.750 | 16.750 | 10,000 |
| 2023-07-25 | 16.750 | 17.000 | 16.150 | 16.750 | 16.750 | 72,800 |
| 2023-07-24 | 16.750 | 17.166 | 16.439 | 16.750 | 16.750 | 235,028 |
| 2023-07-21 | 16.500 | 16.990 | 16.499 | 16.750 | 16.750 | 185,594 |
| 2023-07-20 | 16.250 | 17.000 | 16.050 | 16.500 | 16.500 | 339,688 |
| 2023-07-19 | 16.250 | 16.350 | 16.050 | 16.250 | 16.250 | 173,212 |
| 2023-07-18 | 16.390 | 16.390 | 16.070 | 16.250 | 16.250 | 25,140 |
| 2023-07-17 | 16.500 | 16.560 | 16.140 | 16.500 | 16.500 | 44,216 |
| 2023-07-14 | 16.250 | 16.749 | 16.110 | 16.500 | 16.500 | 343,930 |
| 2023-07-13 | 16.250 | 16.500 | 16.070 | 16.250 | 16.250 | 269,668 |
| 2023-07-12 | 16.500 | 17.000 | 16.000 | 16.250 | 16.250 | 122,712 |
| 2023-07-11 | 17.000 | 17.500 | 16.100 | 16.500 | 16.500 | 116,295 |
| 2023-07-10 | 17.500 | 17.500 | 16.500 | 17.000 | 17.000 | 284,397 |
| 2023-07-07 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 164,649 |
| 2023-07-06 | 17.750 | 18.000 | 17.000 | 17.000 | 17.000 | 218,900 |
| 2023-07-05 | 17.250 | 19.000 | 17.150 | 18.000 | 18.000 | 934,774 |
| 2023-07-04 | 16.500 | 17.500 | 16.000 | 17.000 | 17.000 | 3,733,919 |
| 2023-07-03 | 16.250 | 17.000 | 15.525 | 16.500 | 16.500 | 1,063,122 |
| 2023-06-30 | 16.250 | 16.250 | 15.725 | 16.250 | 16.250 | 3,855 |
| 2023-06-29 | 16.500 | 17.000 | 15.655 | 16.250 | 16.250 | 165,629 |
| 2023-06-28 | 16.500 | 16.590 | 16.010 | 16.500 | 16.500 | 51,267 |
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.