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	64.50p on 14-07-2026 at 17:25:10
Change	-0.50p -0.77%
Buy	66.10p
Sell	64.70p

Last Trade:	Buy 50,000.00 at 64.75p
Day's Volume:	360,063
Last Close:	64.50p
Open:	68.20p
ISIN:	GB0005518872

Day's Range	64.50p - 68.20p
52wk Range:	59.80p - 103.00p
Market Capitalisation:	£100.26m
VWAP:	64.87666p
Shares in Issue:	155.44m

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*	50,000	64.75p	Ordinary	16:40:25 - 14-Jul-26
Sell*	33,226	64.50p	Uncrossing Trade	16:35:10 - 14-Jul-26
Buy*	8	66.10p	SI Trade	16:29:55 - 14-Jul-26
Sell*	6,385	65.25p	Ordinary	16:17:37 - 14-Jul-26
Sell*	347	64.80p	Automatic Execution	16:15:47 - 14-Jul-26
Buy*	5,000	65.30p	Automatic Execution	16:15:42 - 14-Jul-26
Buy*	5,000	65.00p	Automatic Execution	16:15:42 - 14-Jul-26
Buy*	4,857	64.90p	Automatic Execution	16:04:17 - 14-Jul-26
Buy*	2,949	64.90p	Automatic Execution	15:55:49 - 14-Jul-26
Sell*	5,000	64.31p	Ordinary	15:50:38 - 14-Jul-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Jul 2026 (Mon)	67.80	67.80	65.00	65.00	57,052
10th Jul 2026 (Fri)	65.10	66.90	64.60	64.60	97,456
9th Jul 2026 (Thu)	67.10	68.10	65.00	65.00	81,090
8th Jul 2026 (Wed)	68.00	68.00	65.20	67.50	46,517
7th Jul 2026 (Tue)	66.10	66.10	66.10	66.10	27,044
6th Jul 2026 (Mon)	65.80	67.00	64.80	67.00	87,560
3rd Jul 2026 (Fri)	65.90	65.90	64.50	65.20	107,205
2nd Jul 2026 (Thu)	64.50	65.10	64.50	65.00	49,098
1st Jul 2026 (Wed)	65.90	65.90	63.00	63.00	123,404
30th Jun 2026 (Tue)	65.30	66.40	63.10	63.10	184,473
29th Jun 2026 (Mon)	67.70	68.00	65.50	68.00	82,286
26th Jun 2026 (Fri)	65.80	67.90	65.80	67.90	78,974
25th Jun 2026 (Thu)	65.00	66.40	65.00	66.00	185,698
24th Jun 2026 (Wed)	65.30	65.90	64.80	65.00	221,345
23rd Jun 2026 (Tue)	65.10	66.00	65.10	66.00	95,144
22nd Jun 2026 (Mon)	64.50	66.90	64.50	65.00	48,730
19th Jun 2026 (Fri)	65.90	67.10	65.30	67.10	241,925
18th Jun 2026 (Thu)	65.10	66.10	64.80	65.60	172,285
17th Jun 2026 (Wed)	65.50	66.80	65.00	65.00	91,533
16th Jun 2026 (Tue)	66.90	67.60	65.20	67.60	124,223
15th Jun 2026 (Mon)	68.00	68.00	64.70	64.70	194,300

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 7:00 am	RNS	Defined benefit pension scheme buy-in
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,529.39

Change31.10