Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Macfarlane Grp. (MACF) Share Price

Intraday
Historical

Price	72.00p on 27-01-2026 at 18:40:07
Change	0.40p 0.56%
Buy	72.00p
Sell	71.20p

Last Trade:	Buy 18,406.00 at 72.00p
Day's Volume:	95,550
Last Close:	72.00p
Open:	71.00p
ISIN:	GB0005518872

Day's Range	70.80p - 72.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£112.88m
VWAP:	71.53996p
Shares in Issue:	156.82m

Sector: Industrials

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Macfarlane Grp. (MACF) Latest Trades
Buy*	18,406	72.00p	Suspected BUY Trade	16:35:27 - 27-Jan-26
Sell*	202	71.40p	SI Trade	16:18:02 - 27-Jan-26
Sell*	82	71.40p	Automatic Execution	16:06:03 - 27-Jan-26
Sell*	8,000	71.40p	Ordinary	16:04:57 - 27-Jan-26
Buy*	4	72.00p	SI Trade	15:56:02 - 27-Jan-26
Sell*	1,800	71.55p	Ordinary	15:53:40 - 27-Jan-26
Sell*	2,500	71.55p	Ordinary	15:51:19 - 27-Jan-26
Unknown*	0	71.40p	SI Trade	15:49:50 - 27-Jan-26
Buy*	553	72.20p	SI Trade	15:35:57 - 27-Jan-26
Buy*	471	71.80p	Automatic Execution	15:35:56 - 27-Jan-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jan 2026 (Tue)	71.00	72.00	70.80	72.00	95,550
26th Jan 2026 (Mon)	72.00	72.60	71.60	71.60	468,497
23rd Jan 2026 (Fri)	70.00	73.00	70.00	72.20	212,184
22nd Jan 2026 (Thu)	72.00	73.20	72.00	72.40	458,208
21st Jan 2026 (Wed)	72.40	72.40	70.20	71.00	156,691
20th Jan 2026 (Tue)	74.00	74.00	70.00	71.00	242,156
19th Jan 2026 (Mon)	71.00	72.00	70.20	71.00	295,616
16th Jan 2026 (Fri)	74.00	74.00	70.40	71.40	237,569
15th Jan 2026 (Thu)	71.60	72.80	70.00	70.00	322,857
14th Jan 2026 (Wed)	71.00	72.60	71.00	72.20	142,233
13th Jan 2026 (Tue)	73.40	73.40	72.00	72.00	158,885
12th Jan 2026 (Mon)	72.40	72.40	70.20	72.00	263,057
9th Jan 2026 (Fri)	74.00	74.00	70.80	72.00	43,734
8th Jan 2026 (Thu)	72.80	72.80	71.80	71.80	68,500
7th Jan 2026 (Wed)	74.00	74.00	71.60	72.00	169,657
6th Jan 2026 (Tue)	74.00	74.00	72.00	74.00	116,130
5th Jan 2026 (Mon)	73.00	73.00	71.60	72.00	117,584
2nd Jan 2026 (Fri)	73.00	73.00	71.40	72.00	104,162
1st Jan 2026 (Thu)	72.00	72.00	72.00	72.00	0
31st Dec 2025 (Wed)	74.00	74.00	71.80	72.00	44,169
30th Dec 2025 (Tue)	73.00	73.00	70.60	72.00	141,452
29th Dec 2025 (Mon)	72.40	72.60	69.40	70.00	408,708

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 8:12 am	RNS	Transaction in Own Shares
22nd Dec 2025 8:12 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Trading Update
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 8:27 am	RNS	Holding(s) in Company

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,207.80

Change58.95