Made Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 42.000 | 42.000 | 40.100 | 42.000 | 42.000 | 9,908 |
| 2022-04-12 | 42.000 | 42.000 | 41.040 | 42.000 | 42.000 | 17,469 |
| 2022-04-11 | 41.000 | 42.500 | 40.100 | 42.000 | 42.000 | 270,198 |
| 2022-04-08 | 41.000 | 41.400 | 40.150 | 41.000 | 41.000 | 1,980 |
| 2022-04-07 | 41.000 | 41.480 | 40.000 | 41.000 | 41.000 | 103,960 |
| 2022-04-06 | 36.000 | 41.600 | 35.500 | 41.000 | 41.000 | 246,260 |
| 2022-04-05 | 35.500 | 37.000 | 33.000 | 36.000 | 36.000 | 1,212,390 |
| 2022-04-04 | 37.500 | 38.000 | 35.000 | 36.000 | 36.000 | 150,581 |
| 2022-04-01 | 39.500 | 39.800 | 37.000 | 37.500 | 37.500 | 64,224 |
| 2022-03-31 | 40.000 | 40.000 | 39.000 | 40.000 | 40.000 | 19,249 |
| 2022-03-30 | 40.000 | 41.000 | 39.000 | 40.000 | 40.000 | 211,463 |
| 2022-03-29 | 40.000 | 40.000 | 38.250 | 39.500 | 39.500 | 479,883 |
| 2022-03-28 | 40.000 | 41.000 | 39.000 | 40.500 | 40.500 | 390,412 |
| 2022-03-25 | 40.000 | 41.000 | 39.000 | 40.000 | 40.000 | 145,400 |
| 2022-03-24 | 39.500 | 40.500 | 39.410 | 40.000 | 40.000 | 345,881 |
| 2022-03-23 | 41.000 | 42.000 | 39.200 | 40.000 | 40.000 | 164,557 |
| 2022-03-22 | 41.500 | 42.000 | 41.000 | 41.500 | 41.500 | 61,930 |
| 2022-03-21 | 41.500 | 43.000 | 41.500 | 41.500 | 41.500 | 39,449 |
| 2022-03-18 | 41.500 | 42.000 | 41.000 | 41.500 | 41.500 | 186,757 |
| 2022-03-17 | 43.500 | 44.000 | 41.000 | 41.500 | 41.500 | 640,094 |
| 2022-03-16 | 43.500 | 44.000 | 43.000 | 44.000 | 44.000 | 491,235 |
| 2022-03-15 | 47.000 | 48.000 | 43.500 | 43.500 | 43.500 | 120,473 |
| 2022-03-14 | 47.500 | 49.000 | 46.000 | 47.500 | 47.500 | 1,108,724 |
| 2022-03-11 | 46.000 | 48.040 | 45.250 | 47.500 | 47.500 | 208,607 |
| 2022-03-10 | 47.000 | 47.400 | 45.000 | 46.000 | 46.000 | 90,723 |
| 2022-03-09 | 48.000 | 48.900 | 45.551 | 47.000 | 47.000 | 404,009 |
| 2022-03-08 | 48.500 | 49.000 | 48.350 | 48.500 | 48.500 | 553,086 |
| 2022-03-07 | 50.000 | 50.000 | 48.000 | 48.500 | 48.500 | 96,987 |
| 2022-03-04 | 50.500 | 52.000 | 49.000 | 50.500 | 50.500 | 694,318 |
| 2022-03-03 | 51.500 | 52.200 | 49.600 | 51.000 | 51.000 | 1,411,566 |
| 2022-03-02 | 47.200 | 52.000 | 47.200 | 52.000 | 52.000 | 976,090 |
| 2022-03-01 | 50.500 | 56.333 | 37.200 | 47.000 | 47.000 | 1,238,358 |
| 2022-02-28 | 83.551 | 83.551 | 50.500 | 50.500 | 50.500 | 1,779,285 |
| 2022-02-25 | 92.500 | 94.000 | 92.000 | 93.500 | 93.500 | 54,851 |
| 2022-02-24 | 92.500 | 93.000 | 91.000 | 92.500 | 92.500 | 137,865 |
| 2022-02-23 | 94.000 | 96.000 | 91.060 | 92.500 | 92.500 | 59,217 |
| 2022-02-22 | 96.000 | 96.000 | 91.500 | 93.500 | 93.500 | 298,019 |
| 2022-02-21 | 98.500 | 98.650 | 95.250 | 97.000 | 97.000 | 74,123 |
| 2022-02-18 | 100.00 | 102.00 | 96.000 | 98.500 | 98.500 | 82,851 |
| 2022-02-17 | 100.00 | 100.68 | 98.000 | 100.50 | 100.50 | 33,253 |
| 2022-02-16 | 98.500 | 100.00 | 96.000 | 100.00 | 100.00 | 466,367 |
| 2022-02-15 | 102.00 | 102.20 | 95.000 | 98.500 | 98.500 | 534,327 |
| 2022-02-14 | 104.50 | 105.00 | 98.100 | 102.00 | 102.00 | 33,576 |
| 2022-02-11 | 104.50 | 104.75 | 104.00 | 104.50 | 104.50 | 36,195 |
| 2022-02-10 | 101.00 | 104.80 | 101.00 | 104.50 | 104.50 | 33,263 |
| 2022-02-09 | 99.500 | 102.00 | 99.050 | 100.50 | 100.50 | 56,888 |
| 2022-02-08 | 96.619 | 99.000 | 96.619 | 99.000 | 99.000 | 116,064 |
| 2022-02-07 | 94.000 | 96.900 | 93.000 | 96.000 | 96.000 | 111,576 |
| 2022-02-04 | 107.00 | 112.00 | 90.000 | 94.000 | 94.000 | 2,385,504 |
| 2022-02-03 | 107.80 | 107.80 | 106.10 | 107.00 | 107.00 | 34,205 |
| 2022-02-02 | 109.00 | 110.00 | 107.16 | 108.00 | 108.00 | 25,995 |
| 2022-02-01 | 111.50 | 112.94 | 108.00 | 109.00 | 109.00 | 310,102 |
| 2022-01-31 | 111.50 | 112.94 | 109.11 | 111.50 | 111.50 | 42,776 |
| 2022-01-28 | 111.50 | 113.00 | 108.70 | 111.50 | 111.50 | 95,662 |
| 2022-01-27 | 111.50 | 115.00 | 108.36 | 111.50 | 111.50 | 56,918 |
| 2022-01-26 | 109.00 | 113.60 | 108.25 | 111.50 | 111.50 | 137,533 |
| 2022-01-25 | 116.00 | 118.00 | 107.00 | 109.00 | 109.00 | 76,877 |
| 2022-01-24 | 121.00 | 124.50 | 112.00 | 116.00 | 116.00 | 75,358 |
| 2022-01-21 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 156,880 |
| 2022-01-20 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 109,462 |
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.