Made Tech Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.250	39.500	38.150	38.500	38.500	86,829
2026-04-27	39.250	39.250	39.000	39.250	39.250	102,465
2026-04-24	40.750	41.000	38.500	39.250	39.250	691,404
2026-04-23	41.250	41.500	40.500	40.750	40.750	785,809
2026-04-22	41.500	41.500	41.000	41.250	41.250	366,771
2026-04-21	41.500	42.000	41.000	41.500	41.500	379,941
2026-04-20	41.500	42.000	41.000	41.500	41.500	220,444
2026-04-17	42.000	42.500	41.000	41.500	41.500	267,903
2026-04-16	41.750	42.500	41.000	41.750	41.750	634,079
2026-04-15	42.500	46.000	41.410	41.750	41.750	1,863,715
2026-04-14	37.750	40.666	37.000	40.500	40.500	779,654
2026-04-13	38.500	39.000	37.500	38.000	38.000	266,014
2026-04-10	37.500	40.000	37.000	38.500	38.500	470,836
2026-04-09	37.750	38.000	37.000	37.500	37.500	400,901
2026-04-08	35.750	38.500	35.000	37.750	37.750	468,786
2026-04-07	35.750	36.500	35.000	35.750	35.750	164,481
2026-04-02	36.250	36.500	35.000	35.750	35.750	179,128
2026-04-01	34.250	37.400	34.000	34.500	34.500	1,230,062
2026-03-31	33.250	35.000	33.000	34.250	34.250	184,165
2026-03-30	34.500	35.000	33.000	33.250	33.250	298,591
2026-03-27	34.500	36.000	34.000	34.500	34.500	527,607
2026-03-26	36.250	36.550	34.000	34.250	34.250	553,768
2026-03-25	34.750	36.680	34.500	36.250	36.250	544,071
2026-03-24	35.500	36.000	34.500	34.750	34.750	119,182
2026-03-23	35.750	36.195	34.500	35.500	35.500	217,928
2026-03-20	37.000	38.000	36.000	36.500	36.500	135,186
2026-03-19	37.000	38.000	36.000	37.000	37.000	115,796
2026-03-18	36.750	38.000	36.500	37.250	37.250	101,715
2026-03-17	36.750	37.500	36.000	36.750	36.750	35,263
2026-03-16	36.750	37.500	36.000	36.750	36.750	21,814
2026-03-13	37.500	38.000	36.300	36.750	36.750	1,076,631
2026-03-12	38.250	39.000	37.000	37.500	37.500	351,629
2026-03-11	38.000	39.000	37.760	38.250	38.250	64,567
2026-03-10	36.750	39.000	36.500	38.000	38.000	320,395
2026-03-09	38.000	39.000	36.000	36.750	36.750	921,013
2026-03-06	39.000	40.000	38.000	38.000	38.000	247,309
2026-03-05	39.000	39.500	38.332	39.000	39.000	68,425
2026-03-04	38.750	40.000	38.000	39.000	39.000	448,651
2026-03-03	39.500	40.000	38.000	38.500	38.500	765,497
2026-03-02	41.250	41.500	39.000	39.750	39.750	360,921
2026-02-27	40.000	41.500	39.560	41.250	41.250	1,071,865
2026-02-26	37.500	40.500	36.500	40.000	40.000	2,431,483
2026-02-25	35.250	36.000	34.500	35.250	35.250	140,882
2026-02-24	35.250	36.000	34.552	36.000	36.000	111,087
2026-02-23	35.250	36.000	34.500	35.250	35.250	50,913
2026-02-20	36.200	36.200	34.500	35.250	35.250	522,986
2026-02-19	36.000	37.000	35.500	36.250	36.250	80,711
2026-02-18	36.500	36.500	34.665	36.000	36.000	1,184,576
2026-02-17	37.250	38.000	36.000	36.500	36.500	102,579
2026-02-16	37.250	38.000	36.500	37.250	37.250	59,725
2026-02-13	36.500	38.000	36.000	37.250	37.250	231,151
2026-02-12	37.750	38.000	36.500	36.500	36.500	444,883
2026-02-11	38.500	39.000	37.500	37.750	37.750	371,423
2026-02-10	38.500	38.545	38.200	38.500	38.500	137,873
2026-02-09	38.500	39.000	38.000	38.500	38.500	262,889
2026-02-06	39.250	39.500	37.500	39.000	39.000	568,050
2026-02-05	38.750	40.000	38.500	39.000	39.000	313,378
2026-02-04	39.750	40.500	39.000	39.250	39.250	665,902
2026-02-03	39.500	41.500	39.000	39.750	39.750	1,459,731
2026-02-02	37.500	40.500	37.000	39.500	39.500	893,375

← NewerPage 3 of 22 · 1,264 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.