MADISON FINANCIAL SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 147 |
| 2025-01-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 135 |
| 2025-01-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15 |
| 2025-01-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6 |
| 2025-01-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 307 |
| 2025-01-27 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 250 |
| 2025-01-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-01-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-01-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-01-21 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-01-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-01-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 81 |
| 2025-01-16 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 506 |
| 2025-01-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6 |
| 2025-01-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 275 |
| 2025-01-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 150 |
| 2025-01-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 259 |
| 2024-12-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50 |
| 2024-12-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2024-12-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 33 |
| 2024-12-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 16 |
| 2024-12-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 110 |
| 2024-12-11 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 4,472 |
| 2024-12-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,060 |
| 2024-12-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-12-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-12-05 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-12-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-12-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-12-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-11-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-11-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-11-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-11-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 12 |
| 2024-11-25 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 300 |
| 2024-11-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,547 |
| 2024-11-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 8 |
| 2024-11-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2,457 |
| 2024-11-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 598 |
| 2024-11-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-11-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-11-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,000 |
| 2024-11-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-11-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-11-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-11-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 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.