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	62.80p on 21-11-2025 at 19:25:05
Change	-0.80p -1.26%
Buy	63.00p
Sell	62.60p

Last Trade:	Buy 19,205.00 at 62.80p
Day's Volume:	439,823
Last Close:	62.80p
Open:	63.20p
ISIN:	GB0005518872

Day's Range	61.60p - 63.20p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£98.64m
VWAP:	62.69374p
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
Buy*	19,205	62.80p	Suspected BUY Trade	16:35:13 - 21-Nov-25
Sell*	403	62.60p	Automatic Execution	16:29:46 - 21-Nov-25
Sell*	249	62.60p	Automatic Execution	16:29:46 - 21-Nov-25
Sell*	1,573	62.60p	Automatic Execution	16:29:45 - 21-Nov-25
Sell*	1,831	62.80p	Automatic Execution	16:29:45 - 21-Nov-25
Sell*	966	62.80p	Automatic Execution	16:29:24 - 21-Nov-25
Sell*	2,000	62.881p	Negotiated Trade	16:26:42 - 21-Nov-25
Unknown*	1,413	62.90p	SI Trade	16:25:30 - 21-Nov-25
Sell*	1,322	62.80p	Automatic Execution	16:25:30 - 21-Nov-25
Sell*	773	62.80p	Automatic Execution	16:19:08 - 21-Nov-25

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Nov 2025 (Fri)	67.40	68.00	66.80	67.40	511,058
6th Nov 2025 (Thu)	67.40	68.20	67.40	67.40	439,809
5th Nov 2025 (Wed)	67.60	68.60	67.00	68.00	543,743
4th Nov 2025 (Tue)	68.80	69.00	67.20	67.20	450,472
3rd Nov 2025 (Mon)	71.00	71.00	68.20	68.20	1,436,803
31st Oct 2025 (Fri)	71.00	71.00	69.20	69.60	696,115
30th Oct 2025 (Thu)	71.60	71.60	70.00	70.00	1,045,109
29th Oct 2025 (Wed)	73.60	73.60	72.00	72.00	875,319
28th Oct 2025 (Tue)	72.40	73.20	71.80	72.60	1,177,080
27th Oct 2025 (Mon)	74.00	74.00	72.40	72.40	633,806
24th Oct 2025 (Fri)	73.00	74.00	73.00	73.00	974,940
23rd Oct 2025 (Thu)	73.40	73.40	71.00	73.00	10,702,650
22nd Oct 2025 (Wed)	79.80	79.80	68.00	70.80	5,507,700

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 8:33 am	RNS	Holding(s) in Company

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06