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	68.00p on 09-03-2026 at 19:35:09
Change	1.60p 2.41%
Buy	68.20p
Sell	67.80p

Last Trade:	Buy 19,663.00 at 68.00p
Day's Volume:	530,477
Last Close:	68.00p
Open:	67.00p
ISIN:	GB0005518872

Day's Range	65.20p - 68.60p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£106.42m
VWAP:	66.2001p
Shares in Issue:	156.51m

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*	19,663	68.00p	Suspected BUY Trade	16:35:23 - 09-Mar-26
Buy*	39	68.20p	SI Trade	16:29:51 - 09-Mar-26
Buy*	78	68.20p	SI Trade	16:29:51 - 09-Mar-26
Buy*	3	68.20p	Automatic Execution	16:28:50 - 09-Mar-26
Buy*	61	68.00p	Automatic Execution	16:28:22 - 09-Mar-26
Buy*	13	68.00p	Automatic Execution	16:28:03 - 09-Mar-26
Buy*	104	68.00p	Automatic Execution	16:27:51 - 09-Mar-26
Buy*	77	68.00p	Automatic Execution	16:27:47 - 09-Mar-26
Buy*	60	68.00p	Automatic Execution	16:27:25 - 09-Mar-26
Buy*	69	68.00p	Automatic Execution	16:27:21 - 09-Mar-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Feb 2026 (Fri)	73.80	73.80	72.80	72.80	113,317
19th Feb 2026 (Thu)	74.00	74.00	73.20	73.60	103,630
18th Feb 2026 (Wed)	74.00	74.20	73.60	74.00	342,788
17th Feb 2026 (Tue)	74.60	74.60	73.80	74.00	210,798
16th Feb 2026 (Mon)	75.00	75.00	74.40	74.60	121,819
13th Feb 2026 (Fri)	74.20	74.40	73.40	74.20	126,694
12th Feb 2026 (Thu)	73.40	74.60	73.20	74.00	720,815
11th Feb 2026 (Wed)	72.20	73.80	72.20	73.40	482,636
10th Feb 2026 (Tue)	73.40	73.80	72.80	73.00	261,657

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
9th Feb 2026 7:01 am	RNS	Notice of Results & Investor Presentation
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23