Made Tech Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	24.500	25.000	24.000	24.500	24.500	174,043
2022-10-06	24.500	25.000	24.110	24.500	24.500	8,181
2022-10-05	24.500	25.000	24.000	24.500	24.500	120,927
2022-10-04	24.727	24.727	24.000	24.500	24.500	118,321
2022-10-03	24.750	25.000	24.500	24.750	24.750	195,558
2022-09-30	25.250	26.000	24.250	24.750	24.750	301,369
2022-09-29	25.750	26.000	25.111	25.250	25.250	111,064
2022-09-28	26.190	26.190	25.111	25.750	25.750	211,300
2022-09-27	26.250	26.250	25.975	26.250	26.250	87,081
2022-09-26	26.250	26.500	26.000	26.250	26.250	282,041
2022-09-23	26.250	26.250	25.310	26.250	26.250	104,072
2022-09-22	26.500	27.000	26.000	26.500	26.500	54,766
2022-09-21	26.500	27.000	26.000	26.500	26.500	31,651
2022-09-20	26.500	27.000	26.000	26.500	26.500	298,096
2022-09-16	26.500	27.000	26.250	26.500	26.500	176,963
2022-09-15	26.250	27.000	26.000	26.800	26.800	405,089
2022-09-14	26.750	27.000	26.000	26.500	26.500	259,444
2022-09-13	27.750	28.000	26.160	27.000	27.000	500,856
2022-09-12	34.400	34.400	25.000	27.600	27.600	17,041,786
2022-09-09	30.750	31.000	30.000	30.500	30.500	1,411,314
2022-09-08	30.000	31.400	30.000	30.750	30.750	966,926
2022-09-07	29.750	30.400	29.655	30.000	30.000	306,263
2022-09-06	29.750	30.500	29.333	29.750	29.750	40,861
2022-09-05	31.000	32.000	29.630	29.750	29.750	412,643
2022-09-02	30.500	32.000	30.210	31.250	31.250	779,745
2022-09-01	33.900	33.900	29.300	30.000	30.000	3,930,764
2022-08-31	34.500	34.600	33.000	34.000	34.000	141,429
2022-08-30	36.000	36.000	34.000	34.500	34.500	156,735
2022-08-26	35.000	38.000	35.000	36.500	36.500	584,745
2022-08-25	35.000	35.000	33.750	34.000	34.000	110,732
2022-08-24	35.000	36.000	34.000	35.000	35.000	647,039
2022-08-23	35.500	36.400	33.520	35.000	35.000	378,277
2022-08-22	37.750	37.800	35.000	35.500	35.500	1,475,594
2022-08-19	35.000	40.000	33.000	36.500	36.500	8,047,885
2022-08-18	32.500	33.000	32.010	32.500	32.500	10,477
2022-08-17	32.500	32.500	32.000	32.500	32.500	13,511
2022-08-16	32.500	33.000	32.070	32.500	32.500	37,248
2022-08-15	31.500	33.000	30.000	32.800	32.800	238,185
2022-08-12	32.000	33.000	22.000	31.500	31.500	4,077,316
2022-08-11	33.000	33.000	31.000	32.000	32.000	15,107
2022-08-10	33.500	33.500	32.000	33.000	33.000	23,195
2022-08-09	34.000	35.000	33.600	34.000	34.000	23,584
2022-08-08	34.000	35.000	33.000	34.000	34.000	22,735
2022-08-05	34.000	34.000	33.000	34.000	34.000	30,177
2022-08-04	34.500	34.500	34.360	34.500	34.500	18,182
2022-08-03	34.500	35.000	34.000	35.000	35.000	11,336
2022-08-02	34.500	34.500	34.360	34.500	34.500	9,912
2022-08-01	34.500	34.500	34.440	34.500	34.500	1,707
2022-07-29	34.500	34.500	34.000	34.500	34.500	42,565
2022-07-28	34.423	34.500	34.423	34.500	34.500	2,585
2022-07-27	34.000	34.500	34.000	34.500	34.500	3,816
2022-07-26	34.000	34.500	34.000	34.500	34.500	24,108
2022-07-25	34.500	35.000	34.000	35.000	35.000	10,275
2022-07-22	34.500	34.500	34.000	34.500	34.500	51,669
2022-07-21	34.500	34.600	34.000	34.500	34.500	2,313
2022-07-20	34.500	34.500	34.500	34.500	34.500	0
2022-07-19	34.500	35.000	34.000	34.500	34.500	26,191
2022-07-18	34.500	34.500	34.475	34.500	34.500	54,807
2022-07-15	34.500	35.000	34.000	34.500	34.500	10,526
2022-07-14	34.500	35.000	34.020	34.500	34.500	4,957

← NewerPage 18 of 22 · 1,267 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.