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	62.70p on 04-06-2026 at 17:55:09
Change	0.70p 1.13%
Buy	63.70p
Sell	62.50p

Last Trade:	Sell 8,544.00 at 62.70p
Day's Volume:	62,079
Last Close:	62.70p
Open:	62.50p
ISIN:	GB0005518872

Day's Range	62.50p - 62.70p
52wk Range:	59.80p - 121.00p
Market Capitalisation:	£97.60m
VWAP:	63.25384p
Shares in Issue:	155.66m

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*	8,544	62.70p	Uncrossing Trade	16:35:17 - 04-Jun-26
Buy*	2	63.70p	SI Trade	16:08:53 - 04-Jun-26
Sell*	120	62.50p	Automatic Execution	15:47:30 - 04-Jun-26
Sell*	1,107	62.50p	Automatic Execution	15:47:30 - 04-Jun-26
Buy*	7,846	63.72p	Ordinary	15:47:18 - 04-Jun-26
Buy*	2	63.90p	SI Trade	15:38:58 - 04-Jun-26
Buy*	3	63.90p	SI Trade	15:38:58 - 04-Jun-26
Buy*	1	63.90p	SI Trade	15:38:58 - 04-Jun-26
Sell*	2,896	62.392p	Negotiated Trade	15:35:07 - 04-Jun-26
Sell*	6,200	62.50p	Ordinary	14:58:51 - 04-Jun-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Jun 2026 (Mon)	65.80	66.40	64.20	66.10	129,943
29th May 2026 (Fri)	65.50	66.50	65.50	66.00	75,727
28th May 2026 (Thu)	65.00	65.50	64.60	64.60	163,126
27th May 2026 (Wed)	64.00	67.00	64.00	65.00	82,484
26th May 2026 (Tue)	65.90	68.00	64.00	64.00	117,615
25th May 2026 (Mon)	65.60	65.60	65.60	65.60	0
22nd May 2026 (Fri)	67.00	67.00	65.60	65.60	90,728
21st May 2026 (Thu)	65.70	66.70	65.50	66.00	207,561
20th May 2026 (Wed)	64.50	65.10	63.20	64.40	145,034
19th May 2026 (Tue)	63.90	63.90	63.80	63.80	59,283
18th May 2026 (Mon)	65.00	65.00	63.20	63.40	221,492
15th May 2026 (Fri)	65.40	65.40	62.70	65.00	131,320
14th May 2026 (Thu)	65.00	65.00	61.90	64.20	449,042
13th May 2026 (Wed)	66.70	66.80	65.80	66.80	118,600
12th May 2026 (Tue)	67.00	67.00	66.00	66.00	168,894
11th May 2026 (Mon)	68.80	68.80	66.00	66.00	403,646
8th May 2026 (Fri)	67.30	68.40	67.20	68.00	159,487
7th May 2026 (Thu)	67.20	68.50	67.10	68.00	229,549
6th May 2026 (Wed)	66.00	67.60	65.90	66.70	213,290
5th May 2026 (Tue)	63.20	66.00	63.20	66.00	597,966

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
12th May 2026 7:00 am	RNS	AGM Trading Update
11th May 2026 7:00 am	RNS	Transaction in Own Shares
8th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 2:26 pm	RNS	Holding(s) in Company
5th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,360.32

Change28.02