Made Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 32.250 | 33.000 | 30.500 | 31.300 | 31.300 | 1,101,828 |
| 2025-02-18 | 32.250 | 33.000 | 31.500 | 32.250 | 32.250 | 37,965 |
| 2025-02-17 | 32.000 | 33.000 | 31.500 | 32.250 | 32.250 | 711,190 |
| 2025-02-14 | 32.000 | 32.500 | 31.500 | 32.000 | 32.000 | 140,594 |
| 2025-02-13 | 32.000 | 32.380 | 31.800 | 32.000 | 32.000 | 46,490 |
| 2025-02-12 | 32.500 | 32.500 | 32.000 | 32.000 | 32.000 | 182,917 |
| 2025-02-11 | 31.750 | 32.900 | 31.000 | 32.500 | 32.500 | 582,988 |
| 2025-02-10 | 30.750 | 32.400 | 30.000 | 31.750 | 31.750 | 1,714,819 |
| 2025-02-07 | 31.000 | 31.700 | 30.000 | 30.750 | 30.750 | 342,595 |
| 2025-02-06 | 31.250 | 32.000 | 30.500 | 31.000 | 31.000 | 575,135 |
| 2025-02-05 | 29.250 | 32.880 | 28.500 | 31.250 | 31.250 | 3,231,015 |
| 2025-02-04 | 27.500 | 28.000 | 27.070 | 27.750 | 27.750 | 636,679 |
| 2025-02-03 | 27.250 | 28.000 | 26.760 | 27.000 | 27.000 | 588,171 |
| 2025-01-31 | 27.000 | 28.000 | 26.600 | 27.750 | 27.750 | 310,824 |
| 2025-01-30 | 27.000 | 27.080 | 26.500 | 26.500 | 26.500 | 181,379 |
| 2025-01-29 | 27.000 | 27.250 | 26.655 | 27.000 | 27.000 | 121,995 |
| 2025-01-28 | 27.640 | 27.640 | 27.000 | 27.000 | 27.000 | 178,777 |
| 2025-01-27 | 27.320 | 27.930 | 27.320 | 27.900 | 27.900 | 371,030 |
| 2025-01-24 | 26.105 | 27.750 | 26.105 | 27.250 | 27.250 | 1,238,934 |
| 2025-01-23 | 25.500 | 26.700 | 25.500 | 26.700 | 26.700 | 245,183 |
| 2025-01-22 | 25.000 | 25.890 | 25.000 | 25.500 | 25.500 | 168,973 |
| 2025-01-21 | 25.000 | 25.500 | 24.780 | 25.000 | 25.000 | 121,949 |
| 2025-01-20 | 25.250 | 25.500 | 24.660 | 25.000 | 25.000 | 800,425 |
| 2025-01-17 | 25.250 | 25.349 | 25.005 | 25.250 | 25.250 | 32,902 |
| 2025-01-16 | 25.500 | 26.000 | 25.000 | 25.250 | 25.250 | 315,731 |
| 2025-01-15 | 25.000 | 26.500 | 24.500 | 26.000 | 26.000 | 1,101,684 |
| 2025-01-14 | 25.000 | 25.050 | 24.755 | 25.000 | 25.000 | 74,694 |
| 2025-01-13 | 24.750 | 25.500 | 24.500 | 25.000 | 25.000 | 298,480 |
| 2025-01-10 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2025-01-09 | 25.250 | 25.500 | 24.575 | 24.750 | 24.750 | 669,927 |
| 2025-01-08 | 24.250 | 25.880 | 24.114 | 25.250 | 25.250 | 956,357 |
| 2025-01-07 | 24.500 | 25.000 | 23.500 | 24.250 | 24.250 | 60,054 |
| 2025-01-06 | 25.000 | 25.390 | 24.500 | 24.750 | 24.750 | 361,301 |
| 2025-01-03 | 25.000 | 25.250 | 24.500 | 25.000 | 25.000 | 917,864 |
| 2025-01-02 | 25.250 | 26.000 | 24.580 | 25.000 | 25.000 | 1,236,916 |
| 2024-12-31 | 25.500 | 25.600 | 24.946 | 25.250 | 25.250 | 86,397 |
| 2024-12-30 | 25.000 | 25.900 | 24.500 | 25.500 | 25.500 | 655,999 |
| 2024-12-27 | 24.850 | 25.500 | 24.850 | 25.000 | 25.000 | 443,759 |
| 2024-12-24 | 25.000 | 25.500 | 22.700 | 24.500 | 24.500 | 578,102 |
| 2024-12-23 | 22.600 | 25.250 | 22.600 | 25.000 | 25.000 | 374,553 |
| 2024-12-20 | 22.500 | 22.954 | 22.366 | 22.500 | 22.500 | 2,176,881 |
| 2024-12-19 | 22.625 | 22.625 | 22.100 | 22.500 | 22.500 | 38,176 |
| 2024-12-18 | 22.750 | 23.000 | 22.000 | 22.750 | 22.750 | 145,958 |
| 2024-12-17 | 22.500 | 23.000 | 22.395 | 22.500 | 22.500 | 66,850 |
| 2024-12-16 | 22.500 | 22.500 | 22.395 | 22.500 | 22.500 | 52,543 |
| 2024-12-13 | 22.500 | 22.900 | 22.350 | 22.500 | 22.500 | 23,066 |
| 2024-12-12 | 22.250 | 22.900 | 22.000 | 22.500 | 22.500 | 146,598 |
| 2024-12-11 | 23.400 | 23.400 | 22.000 | 22.250 | 22.250 | 423,504 |
| 2024-12-10 | 23.500 | 24.000 | 23.175 | 23.500 | 23.500 | 38,236 |
| 2024-12-09 | 24.000 | 24.300 | 23.500 | 23.700 | 23.700 | 259,802 |
| 2024-12-06 | 24.000 | 24.300 | 22.675 | 24.000 | 24.000 | 47,229 |
| 2024-12-05 | 24.000 | 25.000 | 23.500 | 25.000 | 25.000 | 79,776 |
| 2024-12-04 | 24.500 | 24.749 | 23.500 | 24.500 | 24.500 | 88,832 |
| 2024-12-03 | 22.750 | 24.650 | 22.500 | 24.000 | 24.000 | 796,816 |
| 2024-12-02 | 22.750 | 23.200 | 22.500 | 23.000 | 23.000 | 50,303 |
| 2024-11-29 | 22.500 | 23.200 | 22.000 | 23.000 | 23.000 | 502,436 |
| 2024-11-28 | 22.500 | 22.775 | 22.326 | 22.500 | 22.500 | 164,611 |
| 2024-11-27 | 22.500 | 23.000 | 21.548 | 22.300 | 22.300 | 1,229,285 |
| 2024-11-26 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 87,938 |
| 2024-11-25 | 22.250 | 23.000 | 22.000 | 22.500 | 22.500 | 516,951 |
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.