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	68.60p on 10-12-2025 at 15:23:00
Change	-0.20p -0.29%
Buy	69.60p
Sell	68.20p

Last Trade:	Sell 1,000.00 at 68.83p
Day's Volume:	170,164
Last Close:	68.80p
Open:	68.60p
ISIN:	GB0005518872

Day's Range	67.80p - 69.40p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£107.71m
VWAP:	68.46373p
Shares in Issue:	157.06m

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*	1,000	68.83p	Negotiated Trade	15:22:59 - 10-Dec-25
Buy*	30	68.60p	Automatic Execution	15:17:34 - 10-Dec-25
Buy*	1	68.40p	Automatic Execution	14:55:37 - 10-Dec-25
Unknown*	1,620	68.80p	SI Trade	14:31:10 - 10-Dec-25
Sell*	698	67.80p	SI Trade	14:28:34 - 10-Dec-25
Buy*	1,080	68.20p	Automatic Execution	14:15:48 - 10-Dec-25
Buy*	1,700	68.00p	Automatic Execution	14:03:17 - 10-Dec-25
Buy*	3	68.40p	SI Trade	13:54:02 - 10-Dec-25
Sell*	4	67.80p	SI Trade	13:51:28 - 10-Dec-25
Sell*	794	67.80p	Automatic Execution	13:51:28 - 10-Dec-25

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	68.60	69.40	67.80	68.80	170,164
9th Dec 2025 (Tue)	67.00	69.20	67.00	68.80	133,301
8th Dec 2025 (Mon)	68.80	68.80	67.60	68.20	136,648
5th Dec 2025 (Fri)	68.00	70.40	68.00	69.80	112,227
4th Dec 2025 (Thu)	67.00	70.60	67.00	70.60	112,431
3rd Dec 2025 (Wed)	67.00	70.20	67.00	70.00	128,213
2nd Dec 2025 (Tue)	69.80	69.80	68.00	68.40	419,561
1st Dec 2025 (Mon)	73.00	73.00	69.20	69.20	123,350
28th Nov 2025 (Fri)	72.60	73.00	69.60	69.60	658,101
27th Nov 2025 (Thu)	66.00	73.00	66.00	73.00	1,052,860
26th Nov 2025 (Wed)	64.80	66.00	64.20	66.00	215,064
25th Nov 2025 (Tue)	64.00	64.60	64.00	64.60	279,289
24th Nov 2025 (Mon)	65.80	65.80	62.20	64.00	200,921
21st Nov 2025 (Fri)	63.20	63.20	61.60	62.80	439,823
20th Nov 2025 (Thu)	64.40	65.00	63.60	63.60	440,677
19th Nov 2025 (Wed)	64.40	64.40	63.20	64.00	190,484
18th Nov 2025 (Tue)	65.20	65.20	64.20	64.40	253,313
17th Nov 2025 (Mon)	66.20	66.40	65.60	65.60	168,349
14th Nov 2025 (Fri)	66.40	66.60	65.40	66.40	374,021
13th Nov 2025 (Thu)	66.40	66.60	65.60	66.40	595,702
12th Nov 2025 (Wed)	66.60	66.60	66.00	66.00	255,438
11th Nov 2025 (Tue)	66.80	66.80	65.40	66.20	595,417
10th Nov 2025 (Mon)	66.60	67.60	66.20	66.40	348,151

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
31st Oct 2025 11:57 am	RNS	Holding(s) in Company
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value9,655.85

Change13.84