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	64.50p on 02-07-2026 at 13:42:01
Change	1.50p 2.38%
Buy	65.80p
Sell	64.50p

Last Trade:	Buy 1,061.00 at 65.80p
Day's Volume:	36,042
Last Close:	63.00p
Open:	64.50p
ISIN:	GB0005518872

Day's Range	64.50p - 64.50p
52wk Range:	59.80p - 120.00p
Market Capitalisation:	£100.30m
VWAP:	64.74202p
Shares in Issue:	155.51m

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*	1,061	65.80p	Ordinary	14:39:37 - 02-Jul-26
Unknown*	1,806	65.80p	OTC Trade	14:39:37 - 02-Jul-26
Buy*	12	65.80p	SI Trade	14:39:26 - 02-Jul-26
Buy*	5	65.80p	SI Trade	14:39:26 - 02-Jul-26
Sell*	58	64.50p	Automatic Execution	14:39:26 - 02-Jul-26
Sell*	195	64.50p	Automatic Execution	14:39:26 - 02-Jul-26
Sell*	10,000	64.8309p	Ordinary	14:15:21 - 02-Jul-26
Buy*	49	65.90p	SI Trade	13:29:45 - 02-Jul-26
Sell*	5,168	65.078p	Negotiated Trade	13:25:01 - 02-Jul-26
Sell*	7,000	64.55p	Ordinary	13:15:28 - 02-Jul-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Jun 2026 (Fri)	63.50	65.20	63.50	64.80	186,675
4th Jun 2026 (Thu)	62.50	62.70	62.50	62.70	62,079
3rd Jun 2026 (Wed)	64.00	64.00	61.90	62.00	451,090
2nd Jun 2026 (Tue)	66.00	66.00	64.20	64.60	89,325

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
12th May 2026 3:28 pm	RNS	Result of AGM

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,643.52

Change165.18