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	66.00p on 07-04-2026 at 07:50:33
Change	-0.20p -0.3%
Buy	66.40p
Sell	64.80p

Last Trade:	Buy 3,000.00 at 65.952p
Day's Volume:	17,494
Last Close:	66.20p
Open:	66.00p
ISIN:	GB0005518872

Day's Range	66.00p - 66.00p
52wk Range:	59.80p - 122.00p
Market Capitalisation:	£103.03m
VWAP:	65.92843p
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
Buy*	3,000	65.952p	Ordinary	08:50:32 - 07-Apr-26
Sell*	4,500	65.317p	Negotiated Trade	08:48:03 - 07-Apr-26
Buy*	7	66.40p	SI Trade	08:37:12 - 07-Apr-26
Buy*	2	66.40p	SI Trade	08:37:12 - 07-Apr-26
Buy*	5	66.40p	SI Trade	08:37:12 - 07-Apr-26
Buy*	149	66.40p	SI Trade	08:37:12 - 07-Apr-26
Buy*	5	66.40p	SI Trade	08:37:12 - 07-Apr-26
Buy*	19	66.40p	SI Trade	08:37:12 - 07-Apr-26
Buy*	330	66.40p	SI Trade	08:35:19 - 07-Apr-26
Buy*	136	66.40p	SI Trade	08:35:19 - 07-Apr-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Apr 2026 (Mon)	66.20	66.20	66.20	66.20	0
3rd Apr 2026 (Fri)	66.20	66.20	66.20	66.20	0
2nd Apr 2026 (Thu)	66.00	67.40	66.00	66.20	57,307
1st Apr 2026 (Wed)	66.40	67.80	66.20	67.00	100,715
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

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

Value10,405.90

Change-30.39