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	69.70p on 21-04-2026 at 12:30:18
Change	1.40p 2.05%
Buy	69.90p
Sell	69.00p

Last Trade:	Buy 900.00 at 69.603p
Day's Volume:	138,535
Last Close:	68.30p
Open:	67.50p
ISIN:	GB0005518872

Day's Range	67.50p - 69.70p
52wk Range:	59.80p - 122.00p
Market Capitalisation:	£108.74m
VWAP:	69.35791p
Shares in Issue:	156.02m

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*	900	69.603p	Ordinary	13:26:42 - 21-Apr-26
Sell*	374	69.70p	Automatic Execution	13:02:21 - 21-Apr-26
Sell*	1,080	69.70p	Automatic Execution	13:02:21 - 21-Apr-26
Sell*	36,090	69.2888p	Negotiated Trade	13:02:00 - 21-Apr-26
Sell*	53	69.70p	SI Trade	12:40:28 - 21-Apr-26
Sell*	118	69.70p	SI Trade	12:40:00 - 21-Apr-26
Sell*	128	69.70p	SI Trade	12:39:57 - 21-Apr-26
Buy*	5,926	70.452p	Ordinary	12:23:10 - 21-Apr-26
Sell*	3,300	69.80p	Ordinary	12:11:38 - 21-Apr-26
Sell*	50,000	69.50p	Ordinary	12:06:28 - 21-Apr-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	70.60	70.60	67.80	68.30	100,663
17th Apr 2026 (Fri)	70.10	70.40	67.30	67.30	84,579
16th Apr 2026 (Thu)	69.30	70.70	69.30	69.70	125,568
15th Apr 2026 (Wed)	70.40	71.20	70.20	70.20	86,794
14th Apr 2026 (Tue)	71.00	71.00	71.00	71.00	38,674
13th Apr 2026 (Mon)	70.00	70.00	68.80	69.70	74,639
10th Apr 2026 (Fri)	68.90	71.40	68.40	70.40	76,363
9th Apr 2026 (Thu)	69.40	69.50	68.60	68.60	228,127
8th Apr 2026 (Wed)	68.00	70.40	67.70	69.40	298,325
7th Apr 2026 (Tue)	66.00	67.80	65.00	67.20	87,869
6th Apr 2026 (Mon)	66.20	66.20	66.20	66.20	0
3rd Apr 2026 (Fri)	66.20	66.20	66.20	66.20	0
2nd Apr 2026 (Thu)	66.00	67.40	66.00	66.20	57,307
1st Apr 2026 (Wed)	66.40	67.80	66.20	67.00	100,715
31st Mar 2026 (Tue)	62.80	66.60	62.80	65.80	503,759
30th Mar 2026 (Mon)	64.00	64.60	63.00	63.20	117,994
27th Mar 2026 (Fri)	64.40	64.60	62.80	62.80	191,544
26th Mar 2026 (Thu)	65.00	66.60	64.40	65.80	121,682
25th Mar 2026 (Wed)	64.20	65.80	63.80	65.80	221,218
24th Mar 2026 (Tue)	63.80	64.00	63.60	63.80	137,140
23rd Mar 2026 (Mon)	65.60	65.60	59.80	62.60	290,875

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:00 am	RNS	Notice of AGM
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:40 am	RNS	Director/PDMR Shareholdings
26th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,583.50

Change-25.58