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	67.00p on 24-07-2026 at 18:25:08
Change	-1.80p -2.62%
Buy	67.90p
Sell	67.00p

Last Trade:	Sell 5,166.00 at 67.00p
Day's Volume:	206,945
Last Close:	67.00p
Open:	67.00p
ISIN:	GB0005518872

Day's Range	67.00p - 70.90p
52wk Range:	59.80p - 103.00p
Market Capitalisation:	£104.15m
VWAP:	69.68712p
Shares in Issue:	155.44m

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*	5,166	67.00p	Uncrossing Trade	16:35:02 - 24-Jul-26
Buy*	11,029	67.5727p	Ordinary	16:21:25 - 24-Jul-26
Sell*	109	67.00p	Automatic Execution	15:37:59 - 24-Jul-26
Sell*	74	67.40p	Automatic Execution	15:27:22 - 24-Jul-26
Sell*	95	67.40p	Automatic Execution	15:27:22 - 24-Jul-26
Sell*	4,905	67.40p	Automatic Execution	15:21:40 - 24-Jul-26
Sell*	601	67.70p	Automatic Execution	15:21:33 - 24-Jul-26
Buy*	601	68.10p	Automatic Execution	15:21:33 - 24-Jul-26
Sell*	4,674	67.50p	Automatic Execution	15:21:33 - 24-Jul-26
Sell*	64	67.50p	Automatic Execution	15:21:33 - 24-Jul-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	67.00	70.90	67.00	67.00	206,945
23rd Jul 2026 (Thu)	69.00	70.00	68.40	68.80	44,727
22nd Jul 2026 (Wed)	69.90	71.00	67.20	69.00	419,824
21st Jul 2026 (Tue)	67.60	69.50	65.20	68.40	137,268
20th Jul 2026 (Mon)	65.10	67.80	65.10	67.60	100,327
17th Jul 2026 (Fri)	68.50	68.70	65.10	67.80	169,757
16th Jul 2026 (Thu)	66.70	67.80	65.70	66.00	191,146
15th Jul 2026 (Wed)	65.00	66.70	65.00	65.20	291,302
14th Jul 2026 (Tue)	68.20	68.20	64.50	64.50	360,063
13th Jul 2026 (Mon)	67.80	67.80	65.00	65.00	57,052
10th Jul 2026 (Fri)	65.10	66.90	64.60	64.60	97,456
9th Jul 2026 (Thu)	67.10	68.10	65.00	65.00	81,090
8th Jul 2026 (Wed)	68.00	68.00	65.20	67.50	46,517
7th Jul 2026 (Tue)	66.10	66.10	66.10	66.10	27,044
6th Jul 2026 (Mon)	65.80	67.00	64.80	67.00	87,560
3rd Jul 2026 (Fri)	65.90	65.90	64.50	65.20	107,205
2nd Jul 2026 (Thu)	64.50	65.10	64.50	65.00	49,098
1st Jul 2026 (Wed)	65.90	65.90	63.00	63.00	123,404
30th Jun 2026 (Tue)	65.30	66.40	63.10	63.10	184,473
29th Jun 2026 (Mon)	67.70	68.00	65.50	68.00	82,286

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 7:00 am	RNS	Defined benefit pension scheme buy-in
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06