Made Tech Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	16.500	16.590	16.010	16.500	16.500	51,267
2023-06-27	16.500	16.590	16.188	16.500	16.500	19,521
2023-06-26	16.500	16.630	16.000	16.500	16.500	25,555
2023-06-23	16.500	16.640	16.126	16.500	16.500	29,575
2023-06-22	16.500	16.700	16.000	16.000	16.000	129,586
2023-06-21	16.500	16.500	16.240	16.500	16.500	10,000
2023-06-20	16.500	16.500	16.240	16.500	16.500	3,581
2023-06-19	16.500	16.825	16.165	16.500	16.500	122,636
2023-06-16	16.250	17.000	16.000	16.500	16.500	1,300,850
2023-06-15	16.750	17.000	16.105	16.250	16.250	4,330,559
2023-06-14	16.750	16.750	16.500	16.750	16.750	12,353
2023-06-13	16.750	17.000	16.500	16.750	16.750	105,203
2023-06-12	16.750	16.755	16.585	16.750	16.750	25,101
2023-06-09	16.750	16.825	16.500	16.750	16.750	22,554
2023-06-08	16.900	16.900	16.585	16.750	16.750	89,194
2023-06-07	17.500	17.500	17.000	17.000	17.000	186,158
2023-06-06	18.000	18.000	17.300	17.800	17.800	169,148
2023-06-05	17.750	17.800	17.211	17.500	17.500	97,623
2023-06-02	17.800	17.800	17.750	17.750	17.750	16,049
2023-06-01	18.000	18.000	17.575	17.750	17.750	135,319
2023-05-31	17.750	17.750	17.715	17.750	17.750	84,280
2023-05-30	17.750	18.000	17.690	17.750	17.750	126,857
2023-05-26	17.750	18.000	17.500	17.750	17.750	273,210
2023-05-25	17.750	17.840	17.500	17.750	17.750	346,403
2023-05-24	17.750	17.750	17.500	17.750	17.750	32,326
2023-05-23	17.950	17.950	17.500	17.750	17.750	152,606
2023-05-22	18.250	18.250	18.000	18.250	18.250	49,821
2023-05-19	18.250	18.500	18.000	18.250	18.250	20,369
2023-05-18	18.250	18.250	18.000	18.250	18.250	7,396
2023-05-17	18.250	18.250	17.500	18.250	18.250	204,188
2023-05-16	18.250	18.500	18.000	18.250	18.250	65,425
2023-05-15	18.250	18.500	17.700	18.250	18.250	325,515
2023-05-12	18.250	18.250	18.000	18.250	18.250	30,525
2023-05-11	18.250	18.500	17.600	18.500	18.500	122,862
2023-05-10	18.678	18.678	18.051	18.200	18.200	331,831
2023-05-09	19.000	19.000	18.100	18.750	18.750	250,536
2023-05-05	18.250	19.330	18.000	18.750	18.750	1,165,955
2023-05-04	18.500	19.000	17.400	18.400	18.400	6,139,410
2023-05-03	19.720	19.720	17.821	18.500	18.500	2,443,269
2023-05-02	22.490	22.490	19.500	19.750	19.750	3,075,454
2023-04-28	27.250	27.425	27.000	27.250	27.250	129,459
2023-04-27	27.700	27.700	27.005	27.250	27.250	1,773,984
2023-04-26	28.000	28.100	27.500	28.000	28.000	65,532
2023-04-25	28.000	28.084	27.660	28.000	28.000	3,942
2023-04-24	28.000	28.500	27.510	28.000	28.000	53,841
2023-04-21	28.000	28.100	27.500	28.000	28.000	14,300
2023-04-20	28.000	28.500	27.570	28.000	28.000	161,045
2023-04-19	28.000	28.500	27.000	28.000	28.000	84,046
2023-04-18	28.000	28.000	27.500	28.000	28.000	151,960
2023-04-17	27.500	29.000	27.500	28.000	28.000	485,452
2023-04-14	27.750	27.820	27.200	27.500	27.500	301,616
2023-04-13	27.500	28.000	27.500	27.750	27.750	569,601
2023-04-12	26.750	28.000	26.650	27.500	27.500	552,114
2023-04-11	28.337	28.337	26.000	26.750	26.750	702,940
2023-04-06	28.500	29.000	28.336	28.500	28.500	19,039
2023-04-05	28.676	28.676	28.500	28.500	28.500	6,500
2023-04-04	28.750	28.750	28.655	28.750	28.750	220,049
2023-04-03	28.750	29.000	28.000	28.750	28.750	204,923
2023-03-31	29.750	30.000	28.500	28.750	28.750	205,402
2023-03-30	29.750	29.950	29.500	29.750	29.750	79,262

← NewerPage 15 of 22 · 1,263 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.