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	62.60p on 20-03-2026 at 19:40:07
Change	-1.40p -2.19%
Buy	63.20p
Sell	62.60p

Last Trade:	Sell 34,204.00 at 62.60p
Day's Volume:	219,131
Last Close:	62.60p
Open:	63.20p
ISIN:	GB0005518872

Day's Range	62.60p - 64.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£97.86m
VWAP:	63.64271p
Shares in Issue:	156.33m

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*	34,204	62.60p	Uncrossing Trade	16:35:24 - 20-Mar-26
Sell*	147	62.60p	SI Trade	16:29:51 - 20-Mar-26
Sell*	195	62.60p	SI Trade	16:27:37 - 20-Mar-26
Buy*	50	63.20p	SI Trade	16:26:07 - 20-Mar-26
Sell*	39	62.80p	Automatic Execution	16:26:04 - 20-Mar-26
Sell*	149	62.80p	SI Trade	16:24:13 - 20-Mar-26
Sell*	966	62.80p	Automatic Execution	16:23:58 - 20-Mar-26
Buy*	1,947	63.394p	Ordinary	16:17:15 - 20-Mar-26
Buy*	3,929	63.40p	SI Trade	16:16:36 - 20-Mar-26
Buy*	1,000	63.40p	SI Trade	16:16:36 - 20-Mar-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Mar 2026 (Fri)	70.40	70.40	66.40	66.40	314,017
5th Mar 2026 (Thu)	68.60	68.60	67.00	67.20	362,213
4th Mar 2026 (Wed)	67.60	71.40	67.60	68.20	423,554
3rd Mar 2026 (Tue)	71.80	71.80	68.40	71.00	585,645
2nd Mar 2026 (Mon)	72.00	72.00	71.00	71.20	621,406
27th Feb 2026 (Fri)	71.40	72.00	70.80	71.60	1,909,244
26th Feb 2026 (Thu)	70.00	72.00	67.20	70.80	3,693,131
25th Feb 2026 (Wed)	71.60	71.60	71.00	71.00	637,024
24th Feb 2026 (Tue)	72.40	72.40	71.00	71.40	390,963
23rd Feb 2026 (Mon)	75.00	75.00	71.80	71.80	534,646

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
26th Feb 2026 7:00 am	RNS	Annual Results 2025
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 11:02 am	RNS	Holding(s) in Company
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17