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	66.40p on 14-11-2025 at 19:40:07
Change	0.00p 0%
Buy	66.60p
Sell	65.80p

Last Trade:	Unknown 204.00 at 66.00p
Day's Volume:	374,021
Last Close:	66.40p
Open:	66.40p
ISIN:	GB0005518872

Day's Range	65.40p - 66.60p
52wk Range:	65.40p - 122.00p
Market Capitalisation:	£104.34m
VWAP:	65.89418p
Shares in Issue:	157.13m

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*	204	66.00p	Ordinary	16:21:41 - 14-Nov-25
Unknown*	204	66.00p	Ordinary	16:21:11 - 14-Nov-25
Buy*	15	66.11p	Ordinary	16:15:53 - 14-Nov-25
Buy*	2	66.20p	SI Trade	16:07:25 - 14-Nov-25
Unknown*	30	65.80p	OTC Trade	15:56:40 - 14-Nov-25
Sell*	90,000	65.572p	Ordinary	15:48:14 - 14-Nov-25
Unknown*	1,000	65.80p	OTC Trade	15:46:58 - 14-Nov-25
Unknown*	4,000	65.80p	OTC Trade	15:46:58 - 14-Nov-25
Sell*	1,000	65.80p	SI Trade	15:46:58 - 14-Nov-25
Unknown*	4,000	65.80p	OTC Trade	15:46:58 - 14-Nov-25

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	66.40	66.60	65.40	66.40	374,021
13th Nov 2025 (Thu)	66.40	66.60	65.60	66.40	595,702
12th Nov 2025 (Wed)	66.60	66.60	66.00	66.00	255,438
11th Nov 2025 (Tue)	66.80	66.80	65.40	66.20	595,417
10th Nov 2025 (Mon)	66.60	67.60	66.20	66.40	348,151
7th Nov 2025 (Fri)	67.40	68.00	66.80	67.40	511,058
6th Nov 2025 (Thu)	67.40	68.20	67.40	67.40	439,809
5th Nov 2025 (Wed)	67.60	68.60	67.00	68.00	543,743
4th Nov 2025 (Tue)	68.80	69.00	67.20	67.20	450,472
3rd Nov 2025 (Mon)	71.00	71.00	68.20	68.20	1,436,803
31st Oct 2025 (Fri)	71.00	71.00	69.20	69.60	696,115
30th Oct 2025 (Thu)	71.60	71.60	70.00	70.00	1,045,109
29th Oct 2025 (Wed)	73.60	73.60	72.00	72.00	875,319
28th Oct 2025 (Tue)	72.40	73.20	71.80	72.60	1,177,080
27th Oct 2025 (Mon)	74.00	74.00	72.40	72.40	633,806
24th Oct 2025 (Fri)	73.00	74.00	73.00	73.00	974,940
23rd Oct 2025 (Thu)	73.40	73.40	71.00	73.00	10,702,650
22nd Oct 2025 (Wed)	79.80	79.80	68.00	70.80	5,507,700
21st Oct 2025 (Tue)	88.00	88.00	87.20	87.20	127,865
20th Oct 2025 (Mon)	88.00	88.20	87.80	88.00	137,138
17th Oct 2025 (Fri)	89.00	89.00	88.00	88.00	193,527
16th Oct 2025 (Thu)	89.00	90.20	88.80	89.00	178,771
15th Oct 2025 (Wed)	93.60	93.60	89.00	89.00	204,963

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
10th Nov 2025 8:27 am	RNS	Holding(s) in Company
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 11:57 am	RNS	Holding(s) in Company
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 8:33 am	RNS	Holding(s) in Company
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31