Made Tech Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	29.750	29.880	29.500	29.750	29.750	42,395
2023-03-28	29.750	29.988	29.500	29.750	29.750	138,592
2023-03-27	30.000	30.500	29.610	29.750	29.750	134,777
2023-03-24	31.000	31.000	29.610	30.000	30.000	120,039
2023-03-23	30.500	31.000	30.350	31.000	31.000	198,158
2023-03-22	30.250	30.890	30.000	30.500	30.500	831,495
2023-03-21	30.500	31.400	30.000	30.250	30.250	699,201
2023-03-20	33.000	33.000	30.000	30.250	30.250	1,183,727
2023-03-17	33.280	33.280	33.015	33.250	33.250	83,680
2023-03-16	33.500	33.790	33.058	33.500	33.500	81,518
2023-03-15	34.000	34.130	33.070	33.500	33.500	306,272
2023-03-14	35.000	35.000	33.775	34.000	34.000	350,153
2023-03-13	34.750	36.000	34.500	35.000	35.000	559,891
2023-03-10	34.750	35.000	34.500	34.600	34.600	935,090
2023-03-09	35.010	35.010	34.500	35.000	35.000	291,629
2023-03-08	35.750	35.900	35.000	35.500	35.500	187,304
2023-03-07	36.000	36.000	35.500	35.750	35.750	105,930
2023-03-06	35.500	36.500	35.500	36.000	36.000	241,074
2023-03-03	35.250	35.500	33.500	35.250	35.250	4,587,079
2023-03-02	36.505	36.505	35.000	35.250	35.250	363,297
2023-03-01	34.870	37.000	34.870	36.750	36.750	997,002
2023-02-28	34.500	34.900	34.110	34.750	34.750	1,192,452
2023-02-27	34.000	34.750	33.710	34.500	34.500	1,336,750
2023-02-24	31.000	34.480	29.710	34.000	34.000	2,614,468
2023-02-23	38.400	38.400	30.550	31.000	31.000	3,228,124
2023-02-22	40.500	40.500	38.165	38.250	38.250	329,980
2023-02-21	41.325	41.325	39.655	40.500	40.500	537,813
2023-02-20	39.500	42.000	39.410	41.500	41.500	821,041
2023-02-17	39.500	40.000	39.000	39.000	39.000	329,714
2023-02-16	37.760	39.910	37.760	39.500	39.500	310,587
2023-02-15	38.500	39.000	37.500	37.500	37.500	219,928
2023-02-14	38.000	38.850	37.150	38.500	38.500	428,073
2023-02-13	35.750	38.900	35.500	38.000	38.000	935,451
2023-02-10	36.750	38.000	35.107	35.750	35.750	662,713
2023-02-09	34.370	37.400	34.370	36.500	36.500	639,506
2023-02-08	33.250	34.470	32.000	34.000	34.000	613,786
2023-02-07	34.750	35.000	33.000	33.250	33.250	283,463
2023-02-06	36.000	36.500	34.500	34.750	34.750	439,383
2023-02-03	36.000	36.890	34.515	36.000	36.000	1,092,465
2023-02-02	32.500	37.500	32.500	35.000	35.000	2,262,769
2023-02-01	30.500	33.500	27.651	32.500	32.500	6,508,387
2023-01-31	27.336	27.336	26.500	26.750	26.750	246,639
2023-01-30	27.500	27.980	27.000	27.500	27.500	203,941
2023-01-27	28.000	28.048	26.600	28.000	28.000	522,591
2023-01-26	27.750	28.500	27.500	28.000	28.000	446,901
2023-01-25	26.500	28.490	26.121	27.750	27.750	1,654,906
2023-01-24	26.000	27.000	26.000	26.500	26.500	544,986
2023-01-23	26.000	26.180	25.111	25.500	25.500	204,679
2023-01-20	26.000	26.500	25.221	26.000	26.000	793,648
2023-01-19	26.750	26.780	25.050	26.000	26.000	1,552,553
2023-01-18	26.500	27.000	25.630	27.000	27.000	1,231,592
2023-01-17	27.000	27.000	25.150	26.500	26.500	1,419,900
2023-01-16	27.750	31.330	26.000	27.000	27.000	3,563,775
2023-01-13	24.000	27.400	23.822	27.000	27.000	4,812,292
2023-01-12	22.250	25.400	21.655	23.500	23.500	15,700,266
2023-01-11	21.500	23.180	21.286	22.300	22.300	7,527,446
2023-01-10	22.000	22.250	21.000	21.500	21.500	2,462,502
2023-01-09	23.000	23.500	21.000	22.000	22.000	2,152,983
2023-01-06	21.250	23.950	20.000	23.000	23.000	5,229,324
2023-01-05	21.250	21.500	21.000	21.100	21.100	753,540

← NewerPage 16 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.