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	64.60p on 10-07-2026 at 18:15:10
Change	-0.40p -0.62%
Buy	66.90p
Sell	65.80p

Last Trade:	Sell 27,417.00 at 64.60p
Day's Volume:	97,456
Last Close:	64.60p
Open:	65.10p
ISIN:	GB0005518872

Day's Range	64.60p - 66.90p
52wk Range:	59.80p - 103.00p
Market Capitalisation:	£100.44m
VWAP:	65.49286p
Shares in Issue:	155.47m

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*	27,417	64.60p	Uncrossing Trade	16:35:04 - 10-Jul-26
Sell*	43	65.80p	Automatic Execution	16:29:55 - 10-Jul-26
Sell*	3	65.90p	Automatic Execution	16:26:35 - 10-Jul-26
Sell*	2	65.90p	Automatic Execution	16:26:35 - 10-Jul-26
Sell*	5	65.90p	Automatic Execution	16:26:34 - 10-Jul-26
Sell*	6	65.90p	Automatic Execution	16:26:34 - 10-Jul-26
Buy*	3,231	66.90p	Automatic Execution	16:19:55 - 10-Jul-26
Sell*	9	65.90p	Automatic Execution	16:19:23 - 10-Jul-26
Sell*	9	65.90p	Automatic Execution	16:09:09 - 10-Jul-26
Sell*	7	65.90p	Automatic Execution	16:08:26 - 10-Jul-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Jun 2026 (Fri)	65.80	67.90	65.80	67.90	78,974
25th Jun 2026 (Thu)	65.00	66.40	65.00	66.00	185,698
24th Jun 2026 (Wed)	65.30	65.90	64.80	65.00	221,345
23rd Jun 2026 (Tue)	65.10	66.00	65.10	66.00	95,144
22nd Jun 2026 (Mon)	64.50	66.90	64.50	65.00	48,730
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

See more Macfarlane Grp. price history

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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,497.29

Change24.84