Made Tech Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	22.390	22.390	21.000	21.250	21.250	1,251,831
2023-01-03	22.500	23.000	22.000	22.500	22.500	48,601
2022-12-30	22.500	23.000	22.150	22.500	22.500	258,800
2022-12-29	22.500	22.635	22.500	22.500	22.500	82,038
2022-12-28	22.500	22.635	22.500	22.500	22.500	94,305
2022-12-23	22.500	22.635	22.000	22.500	22.500	157,372
2022-12-22	22.750	22.840	22.000	22.500	22.500	107,906
2022-12-21	22.750	23.000	22.500	22.750	22.750	39,519
2022-12-20	23.000	23.000	22.500	22.750	22.750	166,532
2022-12-19	23.250	23.400	23.000	23.000	23.000	352,859
2022-12-16	23.510	23.510	22.033	23.250	23.250	12,719
2022-12-15	23.750	24.000	23.500	23.500	23.500	21,569
2022-12-14	23.990	23.990	23.000	23.750	23.750	184,155
2022-12-13	24.500	25.000	23.111	24.000	24.000	307,420
2022-12-12	25.000	25.100	24.051	24.500	24.500	3,100,964
2022-12-09	25.000	25.100	24.655	25.000	25.000	114,353
2022-12-08	26.500	26.500	24.600	25.000	25.000	158,810
2022-12-07	26.750	27.000	25.600	26.500	26.500	60,056
2022-12-06	27.000	27.000	26.500	26.750	26.750	223,739
2022-12-05	27.000	27.000	26.500	27.000	27.000	149,475
2022-12-02	27.000	27.500	26.520	27.000	27.000	560,501
2022-12-01	27.250	27.400	26.660	27.000	27.000	66,508
2022-11-30	28.000	28.400	27.000	27.250	27.250	145,224
2022-11-29	28.000	28.000	27.500	28.000	28.000	301,264
2022-11-28	28.000	28.500	27.630	28.000	28.000	14,863
2022-11-25	28.000	28.500	27.500	28.000	28.000	268,597
2022-11-24	28.500	28.580	27.700	28.000	28.000	556,883
2022-11-23	29.750	30.050	28.060	28.500	28.500	499,956
2022-11-22	28.511	31.000	28.511	29.750	29.750	866,437
2022-11-21	27.000	29.250	25.510	28.500	28.500	1,195,725
2022-11-18	24.500	27.480	23.800	27.000	27.000	1,151,479
2022-11-17	25.000	25.000	24.000	24.500	24.500	265,215
2022-11-16	27.000	27.300	25.005	25.250	25.250	353,291
2022-11-15	28.500	30.075	26.525	27.000	27.000	3,812,516
2022-11-14	23.000	26.880	23.000	25.500	25.500	2,621,165
2022-11-11	21.250	23.250	21.100	22.750	22.750	6,656,549
2022-11-10	21.000	21.500	20.760	21.300	21.300	329,131
2022-11-09	21.000	21.220	20.725	21.000	21.000	35,291
2022-11-08	21.000	21.500	20.700	21.000	21.000	41,375
2022-11-07	21.000	21.249	20.500	21.000	21.000	393,042
2022-11-04	20.750	21.350	20.750	21.000	21.000	156,595
2022-11-03	21.250	21.500	20.550	20.750	20.750	267,765
2022-11-02	21.250	21.500	21.000	21.250	21.250	22,647
2022-11-01	21.500	22.000	21.000	21.250	21.250	117,356
2022-10-31	21.500	22.000	21.400	21.500	21.500	7,866
2022-10-28	21.750	22.000	21.000	21.500	21.500	87,056
2022-10-27	21.750	22.000	21.500	21.750	21.750	108,540
2022-10-26	21.750	22.000	21.500	21.750	21.750	29,601
2022-10-25	21.750	21.750	21.500	21.750	21.750	12,201
2022-10-24	22.000	22.000	21.500	22.000	22.000	94,392
2022-10-21	22.500	22.500	21.000	22.000	22.000	102,266
2022-10-20	22.750	23.000	22.500	22.750	22.750	9,787
2022-10-19	22.750	22.750	22.000	22.750	22.750	51,139
2022-10-18	23.128	23.128	22.500	22.750	22.750	152,311
2022-10-17	23.500	23.500	22.600	23.250	23.250	211,169
2022-10-14	23.750	24.000	23.500	23.750	23.750	37,754
2022-10-13	24.500	25.000	23.500	23.900	23.900	240,759
2022-10-12	24.500	24.500	24.050	24.500	24.500	22,245
2022-10-11	24.500	25.000	24.070	24.500	24.500	288,667
2022-10-10	24.500	25.000	24.130	24.500	24.500	171,974

← NewerPage 17 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.