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 06-03-2026 at 19:30:07
Change	-0.80p -1.19%
Buy	67.20p
Sell	66.60p

Last Trade:	Sell 6,629.00 at 66.40p
Day's Volume:	314,017
Last Close:	66.40p
Open:	70.40p
ISIN:	GB0005518872

Day's Range	66.40p - 70.40p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£103.92m
VWAP:	67.15915p
Shares in Issue:	156.51m

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
Sell*	6,629	66.40p	Automatic Execution	16:35:21 - 06-Mar-26
Sell*	34,333	66.40p	Uncrossing Trade	16:35:21 - 06-Mar-26
Buy*	115	67.20p	Automatic Execution	16:29:28 - 06-Mar-26
Buy*	1,115	67.00p	Automatic Execution	16:26:19 - 06-Mar-26
Buy*	40,000	67.00p	Ordinary	15:57:56 - 06-Mar-26
Buy*	7,417	67.00p	Ordinary	15:57:43 - 06-Mar-26
Buy*	10,000	67.00p	Ordinary	15:57:36 - 06-Mar-26
Buy*	2,000	67.00p	Ordinary	15:52:51 - 06-Mar-26
Unknown*	5	67.00p	SI Trade	15:49:30 - 06-Mar-26
Unknown*	150	67.00p	SI Trade	15:49:30 - 06-Mar-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Mar 2026 (Fri)	70.40	70.40	66.40	66.40	314,017
5th Mar 2026 (Thu)	68.60	68.60	67.00	67.20	362,213
4th Mar 2026 (Wed)	67.60	71.40	67.60	68.20	423,554
3rd Mar 2026 (Tue)	71.80	71.80	68.40	71.00	585,645
2nd Mar 2026 (Mon)	72.00	72.00	71.00	71.20	621,406
27th Feb 2026 (Fri)	71.40	72.00	70.80	71.60	1,909,244
26th Feb 2026 (Thu)	70.00	72.00	67.20	70.80	3,693,131
25th Feb 2026 (Wed)	71.60	71.60	71.00	71.00	637,024
24th Feb 2026 (Tue)	72.40	72.40	71.00	71.40	390,963
23rd Feb 2026 (Mon)	75.00	75.00	71.80	71.80	534,646
20th Feb 2026 (Fri)	73.80	73.80	72.80	72.80	113,317
19th Feb 2026 (Thu)	74.00	74.00	73.20	73.60	103,630
18th Feb 2026 (Wed)	74.00	74.20	73.60	74.00	342,788
17th Feb 2026 (Tue)	74.60	74.60	73.80	74.00	210,798
16th Feb 2026 (Mon)	75.00	75.00	74.40	74.60	121,819
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
3rd Mar 2026 12:12 pm	RNS	Director/PDMR Shareholdings
2nd Mar 2026 8:26 am	RNS	Holding(s) in Company
2nd Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Annual Results 2025
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 11:02 am	RNS	Holding(s) in Company
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,284.75

Change-129.19