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	67.30p on 17-04-2026 at 18:50:08
Change	-2.40p -3.44%
Buy	69.90p
Sell	68.80p

Last Trade:	Sell 23,201.00 at 67.30p
Day's Volume:	84,579
Last Close:	67.30p
Open:	70.10p
ISIN:	GB0005518872

Day's Range	67.30p - 70.40p
52wk Range:	59.80p - 122.00p
Market Capitalisation:	£105.02m
VWAP:	69.56636p
Shares in Issue:	156.05m

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*	23,201	67.30p	Uncrossing Trade	16:35:28 - 17-Apr-26
Buy*	200	69.90p	SI Trade	16:29:58 - 17-Apr-26
Buy*	146	69.60p	SI Trade	16:29:30 - 17-Apr-26
Buy*	146	69.60p	SI Trade	16:29:30 - 17-Apr-26
Sell*	146	69.50p	SI Trade	16:29:30 - 17-Apr-26
Sell*	146	69.50p	SI Trade	16:29:30 - 17-Apr-26
Sell*	194	69.40p	Automatic Execution	16:26:09 - 17-Apr-26
Buy*	11,723	70.15p	Ordinary	16:17:03 - 17-Apr-26
Sell*	15	68.40p	SI Trade	16:14:50 - 17-Apr-26
Sell*	186	69.40p	Automatic Execution	16:14:50 - 17-Apr-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	70.10	70.40	67.30	67.30	84,579
16th Apr 2026 (Thu)	69.30	70.70	69.30	69.70	125,568
15th Apr 2026 (Wed)	70.40	71.20	70.20	70.20	86,794
14th Apr 2026 (Tue)	71.00	71.00	71.00	71.00	38,674
13th Apr 2026 (Mon)	70.00	70.00	68.80	69.70	74,639
10th Apr 2026 (Fri)	68.90	71.40	68.40	70.40	76,363
9th Apr 2026 (Thu)	69.40	69.50	68.60	68.60	228,127
8th Apr 2026 (Wed)	68.00	70.40	67.70	69.40	298,325
7th Apr 2026 (Tue)	66.00	67.80	65.00	67.20	87,869
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
16th Apr 2026 7:00 am	RNS	Notice of AGM
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64