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	64.00p on 19-11-2025 at 14:59:39
Change	-0.40p -0.62%
Buy	64.20p
Sell	64.00p

Last Trade:	Sell 35.00 at 64.00p
Day's Volume:	154,529
Last Close:	64.40p
Open:	64.40p
ISIN:	GB0005518872

Day's Range	63.20p - 64.40p
52wk Range:	63.20p - 122.00p
Market Capitalisation:	£100.52m
VWAP:	63.96306p
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
Sell*	35	64.00p	Automatic Execution	14:59:39 - 19-Nov-25
Sell*	2,500	64.084p	Negotiated Trade	14:58:52 - 19-Nov-25
Sell*	7	64.00p	Automatic Execution	14:57:14 - 19-Nov-25
Sell*	26	64.00p	Automatic Execution	14:57:14 - 19-Nov-25
Sell*	7	64.00p	Automatic Execution	14:54:34 - 19-Nov-25
Sell*	30	64.00p	Automatic Execution	14:54:34 - 19-Nov-25
Sell*	3	64.00p	Automatic Execution	14:51:42 - 19-Nov-25
Sell*	53	64.00p	Automatic Execution	14:51:42 - 19-Nov-25
Sell*	54	64.00p	Automatic Execution	14:48:56 - 19-Nov-25
Sell*	40	64.00p	Automatic Execution	14:48:56 - 19-Nov-25

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Nov 2025 (Wed)	64.40	64.40	63.20	64.40	154,529
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
21st Oct 2025 (Tue)	88.00	88.00	87.20	87.20	127,865
20th Oct 2025 (Mon)	88.00	88.20	87.80	88.00	137,138

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

Value9,553.87

Change1.57