MADISON FINANCIAL SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 6 |
| 2026-01-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-01-16 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 11 |
| 2026-01-15 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 20 |
| 2026-01-14 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 33,251 |
| 2026-01-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2026-01-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 250 |
| 2026-01-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 94 |
| 2026-01-08 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 35 |
| 2026-01-07 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 20 |
| 2026-01-06 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2026-01-05 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2026-01-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-31 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-30 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-29 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-26 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 36 |
| 2025-12-22 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 100 |
| 2025-12-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-17 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-15 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-10 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2025-12-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-08 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-05 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2,880 |
| 2025-12-04 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-03 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-12-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-11-28 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 312 |
| 2025-11-27 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-11-26 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-11-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-11-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-11-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2,328 |
| 2025-11-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2,774 |
| 2025-11-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-11-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 901 |
| 2025-11-17 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 60,780 |
| 2025-11-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2025-11-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50 |
| 2025-11-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 110 |
| 2025-11-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 630 |
| 2025-10-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-10-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-10-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-10-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-10-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.