Macfarlane Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 66.800 | 67.000 | 65.400 | 66.200 | 62.760 | 595,428 |
| 2025-11-10 | 66.600 | 67.600 | 66.128 | 66.400 | 62.950 | 348,167 |
| 2025-11-07 | 67.400 | 68.800 | 66.800 | 67.400 | 63.898 | 511,061 |
| 2025-11-06 | 67.400 | 68.234 | 67.400 | 67.400 | 63.898 | 439,815 |
| 2025-11-05 | 67.600 | 68.800 | 67.000 | 68.000 | 64.467 | 543,748 |
| 2025-11-04 | 68.800 | 69.000 | 67.200 | 67.200 | 63.708 | 450,480 |
| 2025-11-03 | 71.000 | 71.000 | 68.200 | 68.200 | 64.656 | 1,436,822 |
| 2025-10-31 | 71.000 | 71.000 | 69.200 | 69.600 | 65.983 | 696,124 |
| 2025-10-30 | 71.600 | 71.600 | 70.000 | 70.000 | 66.363 | 1,045,123 |
| 2025-10-29 | 73.600 | 73.600 | 72.000 | 72.000 | 68.259 | 875,325 |
| 2025-10-28 | 72.400 | 73.200 | 71.800 | 72.600 | 68.828 | 1,177,087 |
| 2025-10-27 | 74.000 | 74.000 | 72.400 | 72.400 | 68.638 | 633,819 |
| 2025-10-24 | 73.000 | 74.000 | 73.000 | 73.000 | 69.207 | 974,955 |
| 2025-10-23 | 73.400 | 73.400 | 71.000 | 73.000 | 69.207 | 10,702,667 |
← NewerPage 5 of 5 · 254 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.