Macfarlane Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	126.50	127.85	125.25	125.50	105.03	61,086
2022-04-13	128.00	128.00	125.00	125.00	104.61	172,302
2022-04-12	126.00	127.42	126.00	127.00	106.28	34,922
2022-04-11	129.00	130.00	127.50	127.50	106.70	132,684
2022-04-08	129.00	131.00	126.50	127.00	106.28	111,152
2022-04-07	129.00	130.00	127.00	127.00	106.28	68,085
2022-04-06	128.50	133.00	128.00	128.00	107.12	273,274
2022-04-05	128.00	133.50	128.00	130.00	108.79	200,008
2022-04-04	132.00	133.00	127.18	128.00	107.12	292,136
2022-04-01	130.00	130.50	128.00	130.00	108.79	170,174
2022-03-31	129.00	130.10	128.00	128.50	107.54	50,512
2022-03-30	130.00	130.62	128.50	128.50	107.54	74,280
2022-03-29	127.00	130.00	126.50	130.00	108.79	68,990
2022-03-28	132.50	132.50	128.00	131.00	109.63	126,841
2022-03-25	128.00	131.00	128.00	129.50	108.37	57,393
2022-03-24	131.50	132.50	128.00	128.00	107.12	97,081
2022-03-23	133.00	133.00	128.00	128.00	107.12	224,911
2022-03-22	130.00	131.50	128.95	131.00	109.63	101,396
2022-03-21	132.50	133.50	128.00	128.00	107.12	871,467
2022-03-18	126.00	132.50	126.00	130.00	108.79	1,446,788
2022-03-17	128.00	129.50	126.00	127.25	106.49	141,655
2022-03-16	129.00	130.00	125.50	130.00	108.79	131,678
2022-03-15	129.50	130.00	125.10	130.00	108.79	29,887
2022-03-14	129.00	131.52	126.10	130.00	108.79	96,182
2022-03-11	122.00	129.26	122.00	127.75	106.91	93,272
2022-03-10	126.50	128.15	123.36	125.00	104.61	25,607
2022-03-09	127.00	128.28	123.50	125.00	104.61	116,495
2022-03-08	123.00	127.00	122.00	127.00	106.28	116,314
2022-03-07	124.00	125.41	119.50	123.00	102.93	411,011
2022-03-04	129.00	129.40	125.00	127.50	106.70	173,206
2022-03-03	132.00	132.50	129.50	130.00	108.79	422,711
2022-03-02	132.00	132.00	129.50	130.00	108.79	240,859
2022-03-01	130.00	131.50	129.00	129.50	108.37	86,088
2022-02-28	134.00	134.50	129.00	130.00	108.79	120,066
2022-02-25	125.50	135.00	123.43	135.00	112.98	2,000,985
2022-02-24	128.00	128.00	120.50	123.00	102.93	302,500
2022-02-23	124.00	124.50	121.20	124.50	104.19	183,293
2022-02-22	122.00	125.00	116.73	122.75	102.73	222,741
2022-02-21	125.00	126.39	122.00	122.50	102.52	163,258
2022-02-18	128.00	128.00	123.00	126.00	105.45	65,231
2022-02-17	124.50	128.00	123.86	125.50	105.03	12,392
2022-02-16	124.50	127.80	123.81	127.00	106.28	76,716
2022-02-15	125.00	127.85	123.57	125.00	104.61	130,299
2022-02-14	129.00	129.00	123.84	124.00	103.77	52,102
2022-02-11	127.00	129.00	124.30	129.00	107.96	72,154
2022-02-10	128.00	130.00	125.15	129.00	107.96	62,053
2022-02-09	128.00	128.00	124.75	128.00	107.12	65,290
2022-02-08	128.00	128.00	124.50	127.50	106.70	115,492
2022-02-07	128.00	128.54	124.00	124.00	103.77	92,093
2022-02-04	124.50	128.15	124.50	127.75	106.91	334,616
2022-02-03	125.00	129.00	124.00	126.00	105.45	345,047
2022-02-02	126.50	129.50	125.00	127.75	106.91	108,025
2022-02-01	126.00	129.15	123.83	125.00	104.61	184,877
2022-01-31	124.00	127.00	123.40	126.00	105.45	100,690
2022-01-28	125.50	125.50	122.65	123.50	103.35	84,146
2022-01-27	127.00	127.00	124.50	124.50	104.19	48,717
2022-01-26	125.50	127.50	125.25	127.00	106.28	101,303
2022-01-25	127.50	127.50	124.10	126.50	105.86	105,985
2022-01-24	128.00	131.04	123.00	125.50	105.03	420,482
2022-01-21	129.50	133.50	128.50	128.50	107.54	176,406

← NewerPage 20 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0096 GBP
2026-05-14	0.0270 GBP
2025-09-11	0.0096 GBP
2025-05-15	0.0270 GBP
2024-09-12	0.0096 GBP
2024-05-09	0.0265 GBP
2023-09-14	0.0094 GBP
2023-05-11	0.0252 GBP
2022-09-15	0.0090 GBP
2022-05-12	0.0233 GBP
2021-09-16	0.0087 GBP
2021-05-13	0.0185 GBP
2020-09-10	0.0070 GBP
2020-05-14	0.0176 GBP
2019-09-19	0.0069 GBP
2019-05-16	0.0165 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.