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	69.60p on 28-11-2025 at 19:05:05
Change	-3.40p -4.66%
Buy	70.80p
Sell	69.80p

Last Trade:	Sell 149.00 at 69.60p
Day's Volume:	658,101
Last Close:	69.60p
Open:	72.60p
ISIN:	GB0005518872

Day's Range	69.60p - 73.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£109.32m
VWAP:	70.75208p
Shares in Issue:	157.06m

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
Sell*	149	69.60p	Automatic Execution	16:35:16 - 28-Nov-25
Sell*	51,404	69.60p	Uncrossing Trade	16:35:09 - 28-Nov-25
Buy*	16,904	70.60p	Ordinary	16:29:34 - 28-Nov-25
Buy*	5	70.80p	SI Trade	16:28:41 - 28-Nov-25
Sell*	145	70.40p	Automatic Execution	16:28:41 - 28-Nov-25
Sell*	3,030	70.80p	Automatic Execution	16:26:26 - 28-Nov-25
Buy*	1,198	71.20p	Automatic Execution	16:26:23 - 28-Nov-25
Sell*	362	70.20p	Automatic Execution	16:10:36 - 28-Nov-25
Sell*	15,474	70.698p	Negotiated Trade	16:00:09 - 28-Nov-25
Sell*	7,000	70.50p	Ordinary	15:55:56 - 28-Nov-25

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	72.60	73.00	69.60	69.60	658,101
27th Nov 2025 (Thu)	66.00	73.00	66.00	73.00	1,052,860
26th Nov 2025 (Wed)	64.80	66.00	64.20	66.00	215,064
25th Nov 2025 (Tue)	64.00	64.60	64.00	64.60	279,289
24th Nov 2025 (Mon)	65.80	65.80	62.20	64.00	200,921
21st Nov 2025 (Fri)	63.20	63.20	61.60	62.80	439,823
20th Nov 2025 (Thu)	64.40	65.00	63.60	63.60	440,677
19th Nov 2025 (Wed)	64.40	64.40	63.20	64.00	190,484
18th Nov 2025 (Tue)	65.20	65.20	64.20	64.40	253,313
17th Nov 2025 (Mon)	66.20	66.40	65.60	65.60	168,349
14th Nov 2025 (Fri)	66.40	66.60	65.40	66.40	374,021
13th Nov 2025 (Thu)	66.40	66.60	65.60	66.40	595,702
12th Nov 2025 (Wed)	66.60	66.60	66.00	66.00	255,438
11th Nov 2025 (Tue)	66.80	66.80	65.40	66.20	595,417
10th Nov 2025 (Mon)	66.60	67.60	66.20	66.40	348,151
7th Nov 2025 (Fri)	67.40	68.00	66.80	67.40	511,058
6th Nov 2025 (Thu)	67.40	68.20	67.40	67.40	439,809
5th Nov 2025 (Wed)	67.60	68.60	67.00	68.00	543,743
4th Nov 2025 (Tue)	68.80	69.00	67.20	67.20	450,472
3rd Nov 2025 (Mon)	71.00	71.00	68.20	68.20	1,436,803
31st Oct 2025 (Fri)	71.00	71.00	69.20	69.60	696,115
30th Oct 2025 (Thu)	71.60	71.60	70.00	70.00	1,045,109
29th Oct 2025 (Wed)	73.60	73.60	72.00	72.00	875,319

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 11:57 am	RNS	Holding(s) in Company
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58