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	74.20p on 13-02-2026 at 19:35:09
Change	0.20p 0.27%
Buy	74.00p
Sell	73.80p

Last Trade:	Sell 50,490.00 at 74.20p
Day's Volume:	126,694
Last Close:	74.20p
Open:	74.20p
ISIN:	GB0005518872

Day's Range	73.40p - 74.40p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£116.29m
VWAP:	74.0458p
Shares in Issue:	156.72m

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
Sell*	50,490	74.20p	Uncrossing Trade	16:35:20 - 13-Feb-26
Sell*	74	73.80p	SI Trade	16:29:52 - 13-Feb-26
Sell*	127	73.80p	SI Trade	16:29:51 - 13-Feb-26
Buy*	152	74.00p	Automatic Execution	16:18:24 - 13-Feb-26
Unknown*	95	73.90p	SI Trade	16:14:35 - 13-Feb-26
Buy*	5	74.00p	SI Trade	16:14:31 - 13-Feb-26
Buy*	1,026	74.00p	Automatic Execution	16:14:31 - 13-Feb-26
Sell*	150	73.40p	Automatic Execution	16:09:30 - 13-Feb-26
Buy*	2	74.00p	SI Trade	16:04:29 - 13-Feb-26
Buy*	3	74.00p	SI Trade	15:23:08 - 13-Feb-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Feb 2026 (Fri)	74.20	74.40	73.40	74.20	126,694
12th Feb 2026 (Thu)	73.40	74.60	73.20	74.00	720,815
11th Feb 2026 (Wed)	72.20	73.80	72.20	73.40	482,636
10th Feb 2026 (Tue)	73.40	73.80	72.80	73.00	261,657
9th Feb 2026 (Mon)	74.00	74.00	72.40	73.00	218,430
6th Feb 2026 (Fri)	74.00	74.00	71.20	73.00	383,918
5th Feb 2026 (Thu)	74.00	74.00	71.20	72.00	281,786
4th Feb 2026 (Wed)	74.00	74.00	71.20	72.00	246,124
3rd Feb 2026 (Tue)	73.00	73.00	71.00	71.40	184,444
2nd Feb 2026 (Mon)	72.80	72.80	71.00	72.00	286,459
30th Jan 2026 (Fri)	70.60	72.20	70.60	72.00	250,775
29th Jan 2026 (Thu)	74.00	74.00	71.00	71.00	300,944
28th Jan 2026 (Wed)	70.40	72.60	70.00	72.00	200,104
27th Jan 2026 (Tue)	71.00	72.00	70.80	72.00	95,550
26th Jan 2026 (Mon)	72.00	72.60	71.60	71.60	468,497
23rd Jan 2026 (Fri)	70.00	73.00	70.00	72.20	212,184
22nd Jan 2026 (Thu)	72.00	73.20	72.00	72.40	458,208
21st Jan 2026 (Wed)	72.40	72.40	70.20	71.00	156,691
20th Jan 2026 (Tue)	74.00	74.00	70.00	71.00	242,156
19th Jan 2026 (Mon)	71.00	72.00	70.20	71.00	295,616
16th Jan 2026 (Fri)	74.00	74.00	70.40	71.40	237,569
15th Jan 2026 (Thu)	71.60	72.80	70.00	70.00	322,857
14th Jan 2026 (Wed)	71.00	72.60	71.00	72.20	142,233

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
9th Feb 2026 7:01 am	RNS	Notice of Results & Investor Presentation
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,446.35

Change43.91