Made Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 29.500 | 30.000 | 29.000 | 29.500 | 29.500 | 115,882 |
| 2025-05-16 | 29.500 | 29.770 | 29.000 | 29.500 | 29.500 | 153,084 |
| 2025-05-15 | 28.500 | 30.000 | 28.000 | 29.500 | 29.500 | 198,947 |
| 2025-05-14 | 28.000 | 29.000 | 28.000 | 28.500 | 28.500 | 187,327 |
| 2025-05-13 | 27.330 | 28.400 | 27.330 | 28.000 | 28.000 | 137,380 |
| 2025-05-12 | 27.250 | 27.400 | 27.150 | 27.250 | 27.250 | 62,972 |
| 2025-05-09 | 27.250 | 27.500 | 27.000 | 27.250 | 27.250 | 55,385 |
| 2025-05-08 | 27.000 | 27.500 | 27.000 | 27.250 | 27.250 | 310,602 |
| 2025-05-07 | 27.750 | 28.000 | 26.500 | 27.000 | 27.000 | 193,733 |
| 2025-05-06 | 27.750 | 28.000 | 27.600 | 27.750 | 27.750 | 176,679 |
| 2025-05-02 | 27.500 | 28.000 | 27.500 | 27.750 | 27.750 | 152,104 |
| 2025-05-01 | 27.500 | 28.000 | 27.355 | 27.500 | 27.500 | 258,686 |
| 2025-04-30 | 27.000 | 27.800 | 27.000 | 27.500 | 27.500 | 402,938 |
| 2025-04-29 | 26.000 | 27.000 | 25.951 | 26.750 | 26.750 | 243,451 |
| 2025-04-28 | 25.250 | 26.400 | 25.000 | 26.000 | 26.000 | 450,536 |
| 2025-04-25 | 24.560 | 26.000 | 24.560 | 25.250 | 25.250 | 544,059 |
| 2025-04-24 | 24.500 | 24.958 | 24.160 | 24.500 | 24.500 | 164,429 |
| 2025-04-23 | 23.750 | 24.740 | 23.000 | 24.500 | 24.500 | 370,208 |
| 2025-04-22 | 24.250 | 24.250 | 23.500 | 23.750 | 23.750 | 945,343 |
| 2025-04-17 | 24.600 | 24.600 | 24.200 | 24.250 | 24.250 | 292,881 |
| 2025-04-16 | 25.000 | 25.000 | 24.500 | 24.750 | 24.750 | 584,414 |
| 2025-04-15 | 23.750 | 25.700 | 23.280 | 25.250 | 25.250 | 380,262 |
| 2025-04-14 | 23.500 | 24.500 | 23.111 | 23.750 | 23.750 | 39,969 |
| 2025-04-11 | 24.000 | 24.000 | 23.000 | 23.500 | 23.500 | 288,050 |
| 2025-04-10 | 23.550 | 24.500 | 23.550 | 24.000 | 24.000 | 213,375 |
| 2025-04-09 | 24.000 | 24.000 | 22.566 | 23.000 | 23.000 | 302,223 |
| 2025-04-08 | 23.250 | 24.375 | 22.800 | 24.000 | 24.000 | 355,286 |
| 2025-04-07 | 22.500 | 23.596 | 21.600 | 22.500 | 22.500 | 719,550 |
| 2025-04-04 | 23.500 | 23.500 | 22.000 | 22.250 | 22.250 | 539,768 |
| 2025-04-03 | 23.500 | 23.600 | 23.000 | 23.500 | 23.500 | 51,828 |
| 2025-04-02 | 24.500 | 25.000 | 23.000 | 23.500 | 23.500 | 559,493 |
| 2025-04-01 | 24.750 | 25.500 | 24.050 | 24.500 | 24.500 | 86,563 |
| 2025-03-31 | 25.750 | 26.000 | 24.525 | 24.750 | 24.750 | 145,005 |
| 2025-03-28 | 25.750 | 25.780 | 25.510 | 25.750 | 25.750 | 18,009 |
| 2025-03-27 | 25.750 | 25.800 | 25.500 | 25.750 | 25.750 | 45,566 |
| 2025-03-26 | 25.750 | 25.800 | 25.550 | 25.750 | 25.750 | 44,498 |
| 2025-03-25 | 26.250 | 26.500 | 25.550 | 25.750 | 25.750 | 70,932 |
| 2025-03-24 | 26.600 | 26.600 | 26.180 | 26.250 | 26.250 | 22,797 |
| 2025-03-21 | 27.000 | 27.500 | 26.500 | 26.500 | 26.500 | 131,690 |
| 2025-03-20 | 26.500 | 27.440 | 26.000 | 26.400 | 26.400 | 510,160 |
| 2025-03-19 | 24.500 | 26.740 | 24.395 | 26.500 | 26.500 | 538,682 |
| 2025-03-18 | 24.500 | 25.000 | 24.000 | 24.500 | 24.500 | 160,644 |
| 2025-03-17 | 24.500 | 24.700 | 24.250 | 24.500 | 24.500 | 52,396 |
| 2025-03-14 | 25.000 | 25.170 | 24.110 | 24.500 | 24.500 | 519,582 |
| 2025-03-13 | 25.000 | 25.200 | 24.500 | 25.000 | 25.000 | 1,132 |
| 2025-03-12 | 25.000 | 25.375 | 24.660 | 25.000 | 25.000 | 236,416 |
| 2025-03-11 | 26.250 | 26.500 | 24.760 | 25.000 | 25.000 | 349,482 |
| 2025-03-10 | 26.250 | 26.500 | 26.000 | 26.250 | 26.250 | 52,911 |
| 2025-03-07 | 26.250 | 26.420 | 26.165 | 26.250 | 26.250 | 115,086 |
| 2025-03-06 | 26.500 | 26.900 | 26.150 | 26.500 | 26.500 | 372,656 |
| 2025-03-05 | 27.000 | 27.740 | 26.300 | 26.500 | 26.500 | 736,877 |
| 2025-03-04 | 28.750 | 29.500 | 26.050 | 27.500 | 27.500 | 667,457 |
| 2025-03-03 | 28.000 | 29.700 | 27.676 | 29.700 | 29.700 | 260,553 |
| 2025-02-28 | 27.750 | 28.400 | 27.500 | 28.000 | 28.000 | 699,613 |
| 2025-02-27 | 27.750 | 27.830 | 27.596 | 27.750 | 27.750 | 14,901 |
| 2025-02-26 | 27.750 | 27.750 | 27.500 | 27.750 | 27.750 | 32,212 |
| 2025-02-25 | 28.000 | 28.500 | 27.600 | 27.750 | 27.750 | 429,132 |
| 2025-02-24 | 29.000 | 29.500 | 27.550 | 27.900 | 27.900 | 972,955 |
| 2025-02-21 | 29.500 | 31.065 | 28.500 | 29.000 | 29.000 | 486,780 |
| 2025-02-20 | 31.250 | 31.500 | 29.000 | 29.500 | 29.500 | 445,695 |
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.