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	67.50p on 08-07-2026 at 17:05:10
Change	1.40p 2.12%
Buy	67.60p
Sell	66.70p

Last Trade:	Buy 828.00 at 67.50p
Day's Volume:	46,517
Last Close:	67.50p
Open:	68.00p
ISIN:	GB0005518872

Day's Range	65.20p - 68.00p
52wk Range:	59.80p - 112.50p
Market Capitalisation:	£104.94m
VWAP:	66.78771p
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
Buy*	828	67.50p	Suspected BUY Trade	16:35:24 - 08-Jul-26
Sell*	740	66.80p	Automatic Execution	15:59:20 - 08-Jul-26
Buy*	62	67.00p	Automatic Execution	15:58:22 - 08-Jul-26
Sell*	1,098	66.80p	Automatic Execution	15:51:34 - 08-Jul-26
Unknown*	0	66.80p	SI Trade	15:47:46 - 08-Jul-26
Sell*	658	66.80p	Automatic Execution	15:12:31 - 08-Jul-26
Sell*	78	66.80p	Automatic Execution	15:12:31 - 08-Jul-26
Sell*	299	66.80p	Automatic Execution	15:12:31 - 08-Jul-26
Sell*	7,000	66.80p	Ordinary	14:49:42 - 08-Jul-26
Sell*	1,819	66.80p	Automatic Execution	14:49:27 - 08-Jul-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,489.04

Change-176.84