Made Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 143,478 |
| 2022-01-18 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 350,060 |
| 2022-01-17 | 119.98 | 124.00 | 119.98 | 122.00 | 122.00 | 1,587,873 |
| 2022-01-14 | 119.00 | 119.00 | 118.13 | 119.00 | 119.00 | 52,165 |
| 2022-01-13 | 119.00 | 119.00 | 118.78 | 119.00 | 119.00 | 47,702 |
| 2022-01-12 | 119.00 | 119.50 | 118.13 | 119.00 | 119.00 | 161,045 |
| 2022-01-11 | 119.00 | 119.33 | 118.51 | 119.00 | 119.00 | 135,048 |
| 2022-01-10 | 118.50 | 120.00 | 118.23 | 119.00 | 119.00 | 330,680 |
| 2022-01-07 | 118.50 | 120.00 | 117.55 | 118.50 | 118.50 | 196,862 |
| 2022-01-06 | 118.50 | 119.25 | 117.15 | 118.50 | 118.50 | 544,862 |
| 2022-01-05 | 118.00 | 121.00 | 116.75 | 118.50 | 118.50 | 413,424 |
| 2022-01-04 | 114.50 | 120.00 | 114.00 | 118.00 | 118.00 | 564,179 |
| 2021-12-31 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 11,997 |
| 2021-12-30 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 37,785 |
| 2021-12-29 | 112.00 | 114.60 | 110.00 | 112.00 | 112.00 | 86,670 |
| 2021-12-24 | 112.00 | 112.00 | 110.20 | 112.00 | 112.00 | 5,825 |
| 2021-12-23 | 112.00 | 113.92 | 110.25 | 112.00 | 112.00 | 11,650 |
| 2021-12-22 | 114.00 | 114.80 | 110.72 | 112.00 | 112.00 | 808,469 |
| 2021-12-21 | 114.00 | 114.00 | 112.95 | 114.00 | 114.00 | 111,815 |
| 2021-12-20 | 113.00 | 115.00 | 111.24 | 114.00 | 114.00 | 21,290 |
| 2021-12-17 | 116.00 | 116.00 | 112.20 | 114.00 | 114.00 | 510,937 |
| 2021-12-16 | 106.00 | 124.00 | 102.16 | 117.50 | 117.50 | 1,063,006 |
| 2021-12-15 | 104.00 | 109.00 | 101.00 | 106.00 | 106.00 | 585,482 |
| 2021-12-14 | 104.50 | 104.50 | 100.00 | 104.50 | 104.50 | 21,662 |
| 2021-12-13 | 104.50 | 104.50 | 102.00 | 104.50 | 104.50 | 14,444 |
| 2021-12-10 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 44,123 |
| 2021-12-09 | 106.50 | 107.00 | 103.00 | 107.00 | 107.00 | 69,679 |
| 2021-12-08 | 106.00 | 110.00 | 102.00 | 106.50 | 106.50 | 57,577 |
| 2021-12-07 | 103.00 | 108.00 | 102.00 | 105.00 | 105.00 | 774,490 |
| 2021-12-06 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 14,195 |
| 2021-12-03 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 924,766 |
| 2021-12-02 | 106.50 | 109.00 | 103.13 | 106.50 | 106.50 | 11,557 |
| 2021-12-01 | 110.50 | 112.80 | 105.00 | 106.50 | 106.50 | 89,912 |
| 2021-11-30 | 112.00 | 112.20 | 109.63 | 110.50 | 110.50 | 27,618 |
| 2021-11-29 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 440,001 |
| 2021-11-26 | 112.00 | 112.00 | 111.84 | 112.00 | 112.00 | 3,754 |
| 2021-11-25 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 3,713 |
| 2021-11-24 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 673,827 |
| 2021-11-23 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 41,376 |
| 2021-11-22 | 119.50 | 123.00 | 115.00 | 117.50 | 117.50 | 32,199 |
| 2021-11-19 | 119.50 | 123.00 | 116.00 | 119.50 | 119.50 | 57,498 |
| 2021-11-18 | 119.50 | 119.50 | 116.00 | 119.50 | 119.50 | 13,582 |
| 2021-11-17 | 123.00 | 123.00 | 115.25 | 120.00 | 120.00 | 873,881 |
| 2021-11-16 | 127.50 | 130.00 | 121.00 | 124.50 | 124.50 | 426,747 |
| 2021-11-15 | 128.00 | 130.00 | 126.00 | 127.50 | 127.50 | 114,884 |
| 2021-11-12 | 128.00 | 130.00 | 126.25 | 128.00 | 128.00 | 24,004 |
| 2021-11-11 | 128.00 | 128.00 | 126.13 | 128.00 | 128.00 | 16,831 |
| 2021-11-10 | 128.00 | 128.98 | 126.00 | 128.00 | 128.00 | 20,370 |
| 2021-11-09 | 129.00 | 130.00 | 126.21 | 128.00 | 128.00 | 31,275 |
| 2021-11-08 | 129.50 | 130.00 | 127.00 | 129.00 | 129.00 | 37,638 |
| 2021-11-05 | 131.00 | 132.00 | 128.00 | 129.50 | 129.50 | 136,686 |
| 2021-11-04 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 85,871 |
| 2021-11-03 | 131.00 | 131.48 | 130.02 | 131.00 | 131.00 | 18,969 |
| 2021-11-02 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 11,634 |
| 2021-11-01 | 131.00 | 131.80 | 130.51 | 131.00 | 131.00 | 6,603 |
| 2021-10-29 | 132.50 | 133.00 | 130.75 | 131.00 | 131.00 | 118,992 |
| 2021-10-28 | 136.50 | 139.86 | 132.50 | 132.50 | 132.50 | 118,933 |
| 2021-10-27 | 136.75 | 136.75 | 135.00 | 136.50 | 136.50 | 17,464 |
| 2021-10-26 | 137.50 | 137.50 | 136.90 | 137.50 | 137.50 | 12,808 |
| 2021-10-25 | 136.50 | 137.68 | 133.50 | 137.50 | 137.50 | 39,088 |
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.