Made Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.500 | 23.200 | 21.459 | 22.250 | 22.250 | 821,171 |
| 2024-11-21 | 22.750 | 24.270 | 22.500 | 22.750 | 22.750 | 1,723,856 |
| 2024-11-20 | 20.750 | 23.000 | 20.000 | 22.750 | 22.750 | 5,286,852 |
| 2024-11-19 | 19.232 | 19.232 | 18.000 | 18.500 | 18.500 | 333,638 |
| 2024-11-18 | 18.750 | 19.500 | 18.000 | 19.250 | 19.250 | 309,100 |
| 2024-11-15 | 18.750 | 18.750 | 18.465 | 18.750 | 18.750 | 26,340 |
| 2024-11-14 | 18.500 | 19.000 | 18.000 | 18.750 | 18.750 | 66,335 |
| 2024-11-13 | 18.750 | 18.900 | 18.210 | 18.500 | 18.500 | 25,339 |
| 2024-11-12 | 19.000 | 19.500 | 18.000 | 18.750 | 18.750 | 83,783 |
| 2024-11-11 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 190,858 |
| 2024-11-08 | 19.000 | 19.450 | 18.655 | 19.000 | 19.000 | 177,662 |
| 2024-11-07 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 28,831 |
| 2024-11-06 | 19.000 | 19.171 | 18.510 | 19.000 | 19.000 | 50,409 |
| 2024-11-05 | 19.500 | 19.740 | 18.500 | 19.000 | 19.000 | 209,640 |
| 2024-11-04 | 19.000 | 19.500 | 18.880 | 19.500 | 19.500 | 418,102 |
| 2024-11-01 | 18.000 | 19.750 | 17.500 | 19.000 | 19.000 | 740,354 |
| 2024-10-31 | 18.000 | 18.800 | 17.660 | 18.000 | 18.000 | 164,096 |
| 2024-10-30 | 16.250 | 19.000 | 16.000 | 18.500 | 18.500 | 858,975 |
| 2024-10-29 | 16.250 | 16.475 | 16.000 | 16.250 | 16.250 | 54,437 |
| 2024-10-28 | 16.250 | 16.250 | 16.175 | 16.250 | 16.250 | 10,000 |
| 2024-10-25 | 16.250 | 16.500 | 16.000 | 16.250 | 16.250 | 586,540 |
| 2024-10-24 | 16.250 | 16.500 | 16.000 | 16.250 | 16.250 | 5,476 |
| 2024-10-23 | 16.250 | 16.325 | 16.250 | 16.250 | 16.250 | 50,000 |
| 2024-10-22 | 16.250 | 16.333 | 16.000 | 16.250 | 16.250 | 98,552 |
| 2024-10-21 | 16.250 | 16.250 | 16.110 | 16.250 | 16.250 | 4,500 |
| 2024-10-18 | 16.250 | 16.500 | 16.060 | 16.250 | 16.250 | 222,647 |
| 2024-10-17 | 16.500 | 16.500 | 15.700 | 16.250 | 16.250 | 8,175 |
| 2024-10-16 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 144,338 |
| 2024-10-15 | 16.500 | 16.500 | 16.321 | 16.500 | 16.500 | 121,298 |
| 2024-10-14 | 15.950 | 16.850 | 15.950 | 16.500 | 16.500 | 533,826 |
| 2024-10-11 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 130,349 |
| 2024-10-10 | 15.000 | 15.500 | 14.500 | 15.250 | 15.250 | 340,105 |
| 2024-10-09 | 15.000 | 15.200 | 15.000 | 15.000 | 15.000 | 1,000 |
| 2024-10-08 | 14.750 | 15.000 | 14.500 | 15.000 | 15.000 | 815,646 |
| 2024-10-07 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 259,939 |
| 2024-10-04 | 14.750 | 14.845 | 14.500 | 14.750 | 14.750 | 32,485 |
| 2024-10-03 | 15.000 | 15.000 | 14.625 | 14.750 | 14.750 | 322,940 |
| 2024-10-02 | 15.000 | 15.500 | 14.500 | 14.750 | 14.750 | 288,371 |
| 2024-10-01 | 15.250 | 15.400 | 14.710 | 15.000 | 15.000 | 632,823 |
| 2024-09-30 | 16.500 | 17.000 | 15.130 | 15.250 | 15.250 | 944,000 |
| 2024-09-27 | 16.500 | 16.740 | 15.700 | 16.500 | 16.500 | 236,346 |
| 2024-09-26 | 17.000 | 17.500 | 16.168 | 16.500 | 16.500 | 320,398 |
| 2024-09-25 | 17.000 | 17.000 | 16.668 | 17.000 | 17.000 | 31,664 |
| 2024-09-24 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 765 |
| 2024-09-23 | 17.000 | 17.400 | 16.668 | 17.000 | 17.000 | 105,440 |
| 2024-09-20 | 17.000 | 17.155 | 17.000 | 17.000 | 17.000 | 25,472 |
| 2024-09-19 | 17.000 | 17.500 | 16.613 | 17.000 | 17.000 | 234,976 |
| 2024-09-18 | 17.000 | 17.155 | 16.400 | 17.000 | 17.000 | 77,645 |
| 2024-09-17 | 17.000 | 17.200 | 16.675 | 17.000 | 17.000 | 91,940 |
| 2024-09-16 | 17.250 | 18.350 | 16.500 | 17.000 | 17.000 | 1,042,785 |
| 2024-09-13 | 16.000 | 17.000 | 15.750 | 15.875 | 15.875 | 501,330 |
| 2024-09-12 | 16.125 | 16.500 | 15.500 | 16.000 | 16.000 | 75,986 |
| 2024-09-11 | 16.050 | 16.050 | 15.500 | 15.750 | 15.750 | 80,161 |
| 2024-09-10 | 17.500 | 17.650 | 16.250 | 16.250 | 16.250 | 647,257 |
| 2024-09-09 | 17.500 | 17.700 | 17.250 | 17.500 | 17.500 | 135,429 |
| 2024-09-06 | 17.890 | 17.890 | 17.288 | 17.500 | 17.500 | 202,267 |
| 2024-09-05 | 18.121 | 18.121 | 17.000 | 18.000 | 18.000 | 136,377 |
| 2024-09-04 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 43,462 |
| 2024-09-03 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 128,566 |
| 2024-09-02 | 18.500 | 18.750 | 18.000 | 18.500 | 18.500 | 143,724 |
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.