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	82.00p on 29-10-2026 at 14:25:11
Change	0.50p 0.61%
Buy	82.80p
Sell	81.30p

Last Trade:	Buy 10,000.00 at 82.00p
Day's Volume:	83,875
Last Close:	81.50p
Open:	81.50p
ISIN:	GB0005518872

Day's Range	79.30p - 82.00p
52wk Range:	59.80p - 85.30p
Market Capitalisation:	£125.85m
VWAP:	81.79752p
Shares in Issue:	153.47m

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
Buy*	10,000	82.00p	Ordinary	13:38:45 - 29-Oct-26
Buy*	4,228	82.00p	Automatic Execution	13:38:35 - 29-Oct-26
Buy*	772	82.00p	Automatic Execution	13:38:35 - 29-Oct-26
Buy*	5,000	82.00p	Automatic Execution	13:38:35 - 29-Oct-26
Buy*	1	82.80p	SI Trade	13:38:33 - 29-Oct-26
Buy*	5,000	82.00p	Automatic Execution	13:38:33 - 29-Oct-26
Buy*	10,000	82.00p	Ordinary	13:36:34 - 29-Oct-26
Buy*	4	82.00p	SI Trade	13:28:40 - 29-Oct-26
Buy*	5,000	82.00p	Automatic Execution	12:49:22 - 29-Oct-26
Buy*	4,180	82.00p	Automatic Execution	12:49:16 - 29-Oct-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2026 (Thu)	81.50	82.00	79.30	81.50	83,875
28th Oct 2026 (Wed)	81.40	81.50	79.20	81.50	180,508
27th Oct 2026 (Tue)	79.40	81.40	79.40	79.90	339,218
26th Oct 2026 (Mon)	79.40	80.10	79.40	80.10	108,697
23rd Oct 2026 (Fri)	82.00	82.00	80.30	80.30	72,809
22nd Oct 2026 (Thu)	81.00	81.90	80.70	81.40	162,297
21st Oct 2026 (Wed)	81.00	82.00	80.20	80.90	261,269
20th Oct 2026 (Tue)	80.50	82.00	80.50	81.80	114,957
19th Oct 2026 (Mon)	82.00	82.00	80.00	80.10	211,116
16th Oct 2026 (Fri)	81.10	82.00	80.60	81.00	137,781
15th Oct 2026 (Thu)	81.00	82.60	80.40	80.40	813,467
14th Oct 2026 (Wed)	82.00	84.90	82.00	82.20	217,522
13th Oct 2026 (Tue)	84.00	84.00	82.50	82.50	173,366
12th Oct 2026 (Mon)	85.00	85.30	83.60	84.80	216,981
9th Oct 2026 (Fri)	85.00	85.00	83.40	84.90	174,337
8th Oct 2026 (Thu)	85.00	85.00	83.00	83.00	118,667
7th Oct 2026 (Wed)	81.00	85.00	81.00	84.40	171,963
6th Oct 2026 (Tue)	83.90	84.70	83.80	84.00	175,531
5th Oct 2026 (Mon)	84.90	85.00	83.00	84.00	225,257
2nd Oct 2026 (Fri)	81.00	85.00	81.00	84.10	338,085
1st Oct 2026 (Thu)	79.40	83.00	79.40	83.00	161,118
30th Sep 2026 (Wed)	80.00	82.90	80.00	80.80	260,100
29th Sep 2026 (Tue)	80.00	82.90	79.00	80.00	289,328

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 7:00 am	RNS	Launch of share buyback programme
9th Sep 2026 7:01 am	RNS	Completion of Share Buyback Programme
9th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
27th Aug 2026 7:00 am	RNS	Half-year Report

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,739.36

Change44.86