Macfarlane Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	131.00	134.71	128.00	131.00	109.63	165,227
2022-01-19	130.50	135.05	130.00	130.00	108.79	89,993
2022-01-18	133.50	135.38	131.00	131.00	109.63	39,690
2022-01-17	135.00	136.50	134.00	135.00	112.98	71,824
2022-01-14	134.00	135.00	131.50	132.00	110.47	35,013
2022-01-13	133.50	136.42	131.50	131.50	110.05	36,206
2022-01-12	133.50	135.00	131.60	133.75	111.93	37,812
2022-01-11	133.00	135.00	131.25	134.50	112.56	81,124
2022-01-10	135.00	136.19	133.24	133.50	111.72	127,602
2022-01-07	136.00	138.00	134.00	135.25	113.19	175,273
2022-01-06	136.00	136.70	132.82	134.50	112.56	355,508
2022-01-05	134.50	135.50	130.41	135.00	112.98	105,147
2022-01-04	133.00	135.00	130.00	134.00	112.14	81,863
2021-12-31	134.50	135.00	129.28	130.00	108.79	24,435
2021-12-30	128.50	135.00	128.00	135.00	112.98	480,716
2021-12-29	134.00	134.00	126.01	128.25	107.33	458,063
2021-12-24	135.00	135.00	132.30	133.50	111.72	7,614
2021-12-23	135.00	135.00	131.50	133.25	111.51	59,645
2021-12-22	131.76	133.90	131.70	133.00	111.30	18,621
2021-12-21	134.50	135.00	133.00	134.50	112.56	54,254
2021-12-20	134.50	134.50	131.74	132.50	110.88	36,097
2021-12-17	134.00	134.50	133.00	134.00	112.14	57,367
2021-12-16	132.50	134.50	131.26	132.50	110.88	98,342
2021-12-15	132.50	135.00	132.00	133.50	111.72	18,742
2021-12-14	134.50	137.50	132.99	135.00	112.98	65,645
2021-12-13	131.00	137.00	130.92	131.50	110.05	123,537
2021-12-10	131.00	133.60	131.00	131.00	109.63	67,815
2021-12-09	132.50	133.83	132.25	132.50	110.88	36,272
2021-12-08	131.50	136.50	131.50	135.00	112.98	46,718
2021-12-07	133.50	136.50	133.00	134.75	112.77	31,527
2021-12-06	134.00	136.00	132.00	135.00	112.98	83,959
2021-12-03	134.00	137.00	132.00	132.00	110.47	36,787
2021-12-02	136.50	137.00	132.76	137.00	114.65	84,823
2021-12-01	136.50	136.50	133.00	133.25	111.51	28,778
2021-11-30	133.00	135.00	131.86	133.00	111.30	44,417
2021-11-29	135.00	136.50	132.12	134.50	112.56	68,952
2021-11-26	134.00	134.50	129.49	134.00	112.14	275,487
2021-11-25	135.50	139.00	133.18	135.00	112.98	610,636
2021-11-24	134.00	134.86	131.00	131.50	110.05	168,752
2021-11-23	133.50	138.00	133.00	133.00	111.30	22,885
2021-11-22	134.00	137.00	133.48	134.00	112.14	78,885
2021-11-19	137.50	139.00	135.50	138.50	115.91	161,764
2021-11-18	136.00	139.60	136.00	138.50	115.91	61,432
2021-11-17	137.50	141.69	136.50	138.50	115.91	934,073
2021-11-16	138.50	141.50	138.50	139.50	116.74	66,469
2021-11-15	143.00	143.00	138.33	139.50	116.74	195,502
2021-11-12	139.50	141.00	138.00	140.00	117.16	69,764
2021-11-11	141.00	143.00	138.50	139.00	116.32	207,887
2021-11-10	138.50	140.00	136.70	139.50	116.74	76,532
2021-11-09	135.50	138.00	134.59	138.00	115.49	121,672
2021-11-08	132.00	135.50	130.49	135.00	112.98	114,554
2021-11-05	133.00	133.17	130.00	132.00	110.47	62,804
2021-11-04	132.50	133.50	130.50	132.00	110.47	127,933
2021-11-03	130.50	133.00	129.50	131.00	109.63	167,858
2021-11-02	130.00	131.80	129.50	130.50	109.21	74,514
2021-11-01	132.50	132.50	130.00	130.00	108.79	507,780
2021-10-29	131.50	132.00	130.50	131.25	109.84	105,725
2021-10-28	130.50	132.00	130.50	131.00	109.63	82,351
2021-10-27	132.50	134.00	130.70	131.50	110.05	150,007
2021-10-26	131.00	132.50	131.00	131.00	109.63	84,392

← NewerPage 21 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.