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	73.00p on 06-02-2026 at 19:10:08
Change	1.00p 1.39%
Buy	73.00p
Sell	72.20p

Last Trade:	Buy 53,000.00 at 72.99p
Day's Volume:	383,918
Last Close:	73.00p
Open:	74.00p
ISIN:	GB0005518872

Day's Range	71.20p - 74.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£114.42m
VWAP:	72.62925p
Shares in Issue:	156.74m

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*	53,000	72.99p	Ordinary	16:36:05 - 06-Feb-26
Sell*	118,735	73.00p	Uncrossing Trade	16:35:28 - 06-Feb-26
Buy*	1	73.00p	Automatic Execution	16:29:57 - 06-Feb-26
Unknown*	35,000	72.60p	Ordinary	16:23:31 - 06-Feb-26
Unknown*	334	72.60p	SI Trade	16:23:11 - 06-Feb-26
Unknown*	545	72.60p	SI Trade	16:23:11 - 06-Feb-26
Unknown*	100,000	72.50p	Ordinary	16:22:52 - 06-Feb-26
Sell*	27	72.20p	Automatic Execution	16:20:41 - 06-Feb-26
Unknown*	137	72.80p	OTC Trade	16:08:49 - 06-Feb-26
Buy*	155	72.80p	Automatic Execution	16:08:34 - 06-Feb-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	74.00	74.00	71.20	73.00	383,918
5th Feb 2026 (Thu)	74.00	74.00	71.20	72.00	281,786
4th Feb 2026 (Wed)	74.00	74.00	71.20	72.00	246,124
3rd Feb 2026 (Tue)	73.00	73.00	71.00	71.40	184,444
2nd Feb 2026 (Mon)	72.80	72.80	71.00	72.00	286,459
30th Jan 2026 (Fri)	70.60	72.20	70.60	72.00	250,775
29th Jan 2026 (Thu)	74.00	74.00	71.00	71.00	300,944
28th Jan 2026 (Wed)	70.40	72.60	70.00	72.00	200,104
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53