Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 63.200 | 66.023 | 63.200 | 66.000 | 62.570 | 597,973 |
| 2026-05-01 | 63.800 | 64.400 | 62.500 | 63.200 | 59.916 | 116,385 |
| 2026-04-30 | 59.800 | 63.000 | 59.800 | 63.000 | 59.726 | 3,685,344 |
| 2026-04-29 | 65.100 | 65.500 | 60.000 | 60.000 | 56.882 | 210,522 |
| 2026-04-28 | 64.500 | 65.800 | 64.100 | 64.100 | 60.769 | 186,319 |
| 2026-04-27 | 65.000 | 67.000 | 64.700 | 65.800 | 62.381 | 94,567 |
| 2026-04-24 | 67.500 | 68.000 | 65.500 | 66.000 | 62.570 | 111,075 |
| 2026-04-23 | 68.000 | 69.700 | 67.000 | 67.600 | 64.087 | 106,368 |
← NewerPage 3 of 3 · 128 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.