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	65.80p on 31-03-2026 at 18:05:08
Change	2.60p 4.11%
Buy	66.40p
Sell	66.00p

Last Trade:	Unknown 150,000.00 at 65.533p
Day's Volume:	503,759
Last Close:	65.80p
Open:	62.80p
ISIN:	GB0005518872

Day's Range	62.80p - 66.60p
52wk Range:	59.80p - 122.00p
Market Capitalisation:	£102.72m
VWAP:	65.43231p
Shares in Issue:	156.11m

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
Unknown*	150,000	65.533p	Negotiated Trade	16:36:50 - 31-Mar-26
Sell*	99,934	65.80p	Uncrossing Trade	16:35:18 - 31-Mar-26
Buy*	748	66.30p	Ordinary	16:24:57 - 31-Mar-26
Sell*	15,000	66.05p	Ordinary	16:23:44 - 31-Mar-26
Unknown*	602	66.20p	SI Trade	16:21:00 - 31-Mar-26
Unknown*	602	66.20p	SI Trade	16:21:00 - 31-Mar-26
Sell*	2,248	66.00p	Automatic Execution	15:35:41 - 31-Mar-26
Sell*	182	66.00p	Automatic Execution	15:35:41 - 31-Mar-26
Sell*	45	66.00p	SI Trade	15:35:38 - 31-Mar-26
Sell*	15,144	66.06p	Ordinary	15:35:29 - 31-Mar-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Mar 2026 (Tue)	62.80	66.60	62.80	65.80	503,759
30th Mar 2026 (Mon)	64.00	64.60	63.00	63.20	117,994
27th Mar 2026 (Fri)	64.40	64.60	62.80	62.80	191,544
26th Mar 2026 (Thu)	65.00	66.60	64.40	65.80	121,682
25th Mar 2026 (Wed)	64.20	65.80	63.80	65.80	221,218
24th Mar 2026 (Tue)	63.80	64.00	63.60	63.80	137,140
23rd Mar 2026 (Mon)	65.60	65.60	59.80	62.60	290,875
20th Mar 2026 (Fri)	63.20	64.00	62.60	62.60	219,131
19th Mar 2026 (Thu)	63.20	64.20	63.00	64.00	98,771
18th Mar 2026 (Wed)	66.60	66.60	64.00	64.00	120,361
17th Mar 2026 (Tue)	66.00	66.00	65.00	65.00	105,180
16th Mar 2026 (Mon)	65.20	65.80	64.00	65.80	363,475
13th Mar 2026 (Fri)	66.00	66.00	65.00	65.20	291,339
12th Mar 2026 (Thu)	65.80	66.40	65.60	66.00	152,902
11th Mar 2026 (Wed)	67.00	67.00	65.80	65.80	309,443
10th Mar 2026 (Tue)	68.20	68.60	66.40	66.60	301,551
9th Mar 2026 (Mon)	67.00	68.60	65.20	68.00	530,477
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:40 am	RNS	Director/PDMR Shareholdings
26th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,176.45

Change48.49