Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 131.50 | 133.50 | 131.00 | 131.00 | 109.63 | 163,671 |
| 2021-10-22 | 131.50 | 135.50 | 131.50 | 133.00 | 111.30 | 44,946 |
| 2021-10-21 | 133.00 | 135.00 | 130.50 | 132.50 | 110.88 | 263,501 |
| 2021-10-20 | 131.00 | 133.50 | 131.00 | 133.50 | 111.72 | 39,027 |
| 2021-10-19 | 132.50 | 133.50 | 130.77 | 133.00 | 111.30 | 100,949 |
| 2021-10-18 | 132.50 | 134.50 | 132.00 | 134.00 | 112.14 | 72,824 |
| 2021-10-15 | 133.50 | 135.20 | 132.00 | 132.50 | 110.88 | 978,602 |
| 2021-10-14 | 135.50 | 136.00 | 133.37 | 134.75 | 112.77 | 56,925 |
← NewerPage 22 of 22 · 1,268 trading days
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.