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	72.20p on 14-01-2026 at 16:40:00
Change	0.20p 0.28%
Buy	72.20p
Sell	71.80p

Last Trade:	Buy 19,724.00 at 72.20p
Day's Volume:	142,233
Last Close:	72.20p
Open:	71.00p
ISIN:	GB0005518872

Day's Range	71.00p - 72.60p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£113.25m
VWAP:	71.99209p
Shares in Issue:	156.85m

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*	19,724	72.20p	Suspected BUY Trade	16:35:20 - 14-Jan-26
Sell*	5,000	72.00p	Ordinary	16:25:56 - 14-Jan-26
Sell*	27	71.80p	SI Trade	16:22:40 - 14-Jan-26
Sell*	39	71.80p	Automatic Execution	16:16:26 - 14-Jan-26
Buy*	137	72.60p	SI Trade	15:33:01 - 14-Jan-26
Buy*	60	72.60p	Automatic Execution	14:36:36 - 14-Jan-26
Buy*	73	72.60p	Automatic Execution	14:36:36 - 14-Jan-26
Buy*	500	71.60p	Automatic Execution	13:59:21 - 14-Jan-26
Buy*	1,039	71.60p	Automatic Execution	13:59:21 - 14-Jan-26
Buy*	308	71.60p	Automatic Execution	13:59:21 - 14-Jan-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jan 2026 (Wed)	71.00	72.60	71.00	72.20	142,233
13th Jan 2026 (Tue)	73.40	73.40	72.00	72.00	158,885
12th Jan 2026 (Mon)	72.40	72.40	70.20	72.00	263,057
9th Jan 2026 (Fri)	74.00	74.00	70.80	72.00	43,734
8th Jan 2026 (Thu)	72.80	72.80	71.80	71.80	68,500
7th Jan 2026 (Wed)	74.00	74.00	71.60	72.00	169,657
6th Jan 2026 (Tue)	74.00	74.00	72.00	74.00	116,130
5th Jan 2026 (Mon)	73.00	73.00	71.60	72.00	117,584
2nd Jan 2026 (Fri)	73.00	73.00	71.40	72.00	104,162
1st Jan 2026 (Thu)	72.00	72.00	72.00	72.00	0
31st Dec 2025 (Wed)	74.00	74.00	71.80	72.00	44,169
30th Dec 2025 (Tue)	73.00	73.00	70.60	72.00	141,452
29th Dec 2025 (Mon)	72.40	72.60	69.40	70.00	408,708
26th Dec 2025 (Fri)	72.40	72.40	72.40	72.40	0
25th Dec 2025 (Thu)	72.40	72.40	72.40	72.40	0
24th Dec 2025 (Wed)	72.40	72.40	70.00	72.40	34,674
23rd Dec 2025 (Tue)	72.40	72.40	69.80	69.80	98,655
22nd Dec 2025 (Mon)	73.20	73.20	70.60	71.00	91,362
19th Dec 2025 (Fri)	73.00	73.00	72.40	72.60	385,891
18th Dec 2025 (Thu)	71.00	72.80	71.00	72.60	113,709
17th Dec 2025 (Wed)	71.00	72.80	71.00	71.80	140,625
16th Dec 2025 (Tue)	71.00	72.80	71.00	72.00	344,132
15th Dec 2025 (Mon)	72.20	72.40	71.40	72.00	137,038

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 8:12 am	RNS	Transaction in Own Shares
22nd Dec 2025 8:12 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Trading Update
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,184.35

Change47.00