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	67.10p on 19-06-2026 at 17:25:10
Change	1.50p 2.29%
Buy	66.00p
Sell	65.50p

Last Trade:	Unknown 39,100.00 at 67.10p
Day's Volume:	241,925
Last Close:	67.10p
Open:	65.90p
ISIN:	GB0005518872

Day's Range	65.30p - 67.10p
52wk Range:	59.80p - 121.00p
Market Capitalisation:	£104.39m
VWAP:	66.80018p
Shares in Issue:	155.57m

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
Unknown*	39,100	67.10p	OTC Trade	17:00:50 - 19-Jun-26
Sell*	151,171	67.10p	Uncrossing Trade	16:35:20 - 19-Jun-26
Sell*	106	65.60p	Automatic Execution	16:29:21 - 19-Jun-26
Sell*	1,088	65.60p	Automatic Execution	16:29:21 - 19-Jun-26
Sell*	358	65.60p	Automatic Execution	16:29:21 - 19-Jun-26
Sell*	1,324	65.70p	Automatic Execution	16:28:20 - 19-Jun-26
Sell*	30	65.60p	Automatic Execution	16:28:00 - 19-Jun-26
Sell*	14	65.60p	Automatic Execution	16:28:00 - 19-Jun-26
Sell*	10	65.70p	Automatic Execution	16:27:47 - 19-Jun-26
Sell*	14	65.70p	Automatic Execution	16:27:47 - 19-Jun-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	65.90	67.10	65.30	67.10	241,925
18th Jun 2026 (Thu)	65.10	66.10	64.80	65.60	172,285
17th Jun 2026 (Wed)	65.50	66.80	65.00	65.00	91,533
16th Jun 2026 (Tue)	66.90	67.60	65.20	67.60	124,223
15th Jun 2026 (Mon)	68.00	68.00	64.70	64.70	194,300
12th Jun 2026 (Fri)	65.90	67.30	64.60	67.30	184,134
11th Jun 2026 (Thu)	65.00	65.90	64.50	64.50	88,656
10th Jun 2026 (Wed)	65.90	65.90	64.10	64.50	347,670
9th Jun 2026 (Tue)	65.00	65.00	64.50	65.00	116,174
8th Jun 2026 (Mon)	64.00	65.80	64.00	64.50	83,017
5th Jun 2026 (Fri)	63.50	65.20	63.50	64.80	186,675
4th Jun 2026 (Thu)	62.50	62.70	62.50	62.70	62,079
3rd Jun 2026 (Wed)	64.00	64.00	61.90	62.00	451,090
2nd Jun 2026 (Tue)	66.00	66.00	64.20	64.60	89,325
1st Jun 2026 (Mon)	65.80	66.40	64.20	66.10	129,943
29th May 2026 (Fri)	65.50	66.50	65.50	66.00	75,727
28th May 2026 (Thu)	65.00	65.50	64.60	64.60	163,126
27th May 2026 (Wed)	64.00	67.00	64.00	65.00	82,484
26th May 2026 (Tue)	65.90	68.00	64.00	64.00	117,615
25th May 2026 (Mon)	65.60	65.60	65.60	65.60	0
22nd May 2026 (Fri)	67.00	67.00	65.60	65.60	90,728
21st May 2026 (Thu)	65.70	66.70	65.50	66.00	207,561
20th May 2026 (Wed)	64.50	65.10	63.20	64.40	145,034

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
18th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 3:30 pm	RNS	Extension of Share Buyback Programme
12th May 2026 3:28 pm	RNS	Result of AGM
12th May 2026 7:00 am	RNS	AGM Trading Update
11th May 2026 7:00 am	RNS	Transaction in Own Shares
8th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43