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 27-03-2026 at 19:15:09
Change	-3.00p -4.56%
Buy	63.80p
Sell	63.00p

Last Trade:	Sell 9,370.00 at 62.80p
Day's Volume:	191,544
Last Close:	62.80p
Open:	64.40p
ISIN:	GB0005518872

Day's Range	62.80p - 64.60p
52wk Range:	59.80p - 122.00p
Market Capitalisation:	£98.10m
VWAP:	64.00013p
Shares in Issue:	156.21m

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*	9,370	62.80p	Uncrossing Trade	16:35:27 - 27-Mar-26
Unknown*	66	63.50p	SI Trade	16:29:50 - 27-Mar-26
Buy*	3,034	63.60p	SI Trade	16:25:26 - 27-Mar-26
Buy*	3,034	63.60p	SI Trade	16:25:26 - 27-Mar-26
Sell*	221	63.40p	Automatic Execution	16:25:23 - 27-Mar-26
Buy*	124	63.80p	Automatic Execution	16:25:00 - 27-Mar-26
Buy*	5	64.00p	SI Trade	16:23:56 - 27-Mar-26
Sell*	1,467	63.80p	Automatic Execution	16:23:55 - 27-Mar-26
Unknown*	3,343	64.00p	SI Trade	16:18:51 - 27-Mar-26
Buy*	1,600	64.00p	Automatic Execution	16:18:51 - 27-Mar-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82