Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Macfarlane Grp. (MACF) Share Price

Price 88.00p on 17-10-2025 at 18:15:05
Change -1.00p -1.12%
Buy 91.80p
Sell 88.20p
Last Trade: Sell 9,949.00 at 88.00p
Day's Volume: 193,527
Last Close: 88.00p
Open: 89.00p
ISIN: GB0005518872
Day's Range 88.00p - 89.00p
52wk Range: 88.00p - 122.00p
Market Capitalisation: £139.01m
VWAP: 88.47192p
Shares in Issue: 157.97m

Macfarlane Grp. (MACF) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 9,949 88.00p Uncrossing Trade
16:35:12 - 17-Oct-25
Sell* 17 88.00p Automatic Execution
16:29:44 - 17-Oct-25
Sell* 10 88.00p Automatic Execution
16:29:35 - 17-Oct-25
Sell* 8 88.00p Automatic Execution
16:29:22 - 17-Oct-25
Sell* 10 88.00p Automatic Execution
16:29:22 - 17-Oct-25
Sell* 31 88.00p Automatic Execution
16:28:49 - 17-Oct-25
Sell* 93 88.00p Automatic Execution
16:25:56 - 17-Oct-25
Sell* 24 88.00p Automatic Execution
16:25:54 - 17-Oct-25
Sell* 2 88.00p Automatic Execution
16:25:54 - 17-Oct-25
Unknown* 16,727 88.20p Ordinary
16:24:58 - 17-Oct-25
See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Oct 2025 (Thu) 89.00 90.20 88.80 89.00 178,771
15th Oct 2025 (Wed) 93.60 93.60 89.00 89.00 204,963
14th Oct 2025 (Tue) 91.00 91.00 89.40 89.40 49,910
13th Oct 2025 (Mon) 89.40 91.60 89.00 90.00 169,978
10th Oct 2025 (Fri) 90.00 91.40 89.60 91.40 73,523
9th Oct 2025 (Thu) 89.80 90.60 89.80 90.20 177,968
8th Oct 2025 (Wed) 88.20 90.40 88.20 89.80 465,726
7th Oct 2025 (Tue) 90.00 90.00 88.20 88.20 416,921
6th Oct 2025 (Mon) 91.40 91.40 89.60 89.60 342,981
3rd Oct 2025 (Fri) 91.60 91.60 90.80 91.00 801,369
2nd Oct 2025 (Thu) 92.00 92.00 91.00 91.40 287,373
1st Oct 2025 (Wed) 91.80 92.20 91.00 91.00 418,863
30th Sep 2025 (Tue) 92.00 92.20 91.80 91.80 175,894
29th Sep 2025 (Mon) 93.60 93.60 91.00 91.00 174,183
26th Sep 2025 (Fri) 93.40 94.00 92.00 92.00 177,076
25th Sep 2025 (Thu) 93.40 93.60 93.40 93.40 148,078
24th Sep 2025 (Wed) 94.00 94.00 93.20 93.60 156,591
23rd Sep 2025 (Tue) 94.00 94.00 93.40 93.40 131,530
22nd Sep 2025 (Mon) 93.00 94.00 93.00 94.00 479,400
19th Sep 2025 (Fri) 93.60 94.00 93.20 93.20 175,921
18th Sep 2025 (Thu) 93.40 94.20 93.40 93.40 141,667
17th Sep 2025 (Wed) 94.00 94.20 93.40 93.60 186,192
See more Macfarlane Grp. price history

Macfarlane Grp. (MACF) Regulatory News

Date Source Headline
13th Oct 2025 7:00 am RNS Transaction in Own Shares
6th Oct 2025 7:00 am RNS Transaction in Own Shares
29th Sep 2025 7:00 am RNS Transaction in Own Shares
26th Sep 2025 7:00 am RNS Director/PDMR Shareholding
22nd Sep 2025 7:00 am RNS Transaction in Own Shares
15th Sep 2025 7:00 am RNS Transaction in Own Shares
9th Sep 2025 7:00 am RNS Director/PDMR Shareholding
8th Sep 2025 7:00 am RNS Transaction in Own Shares
4th Sep 2025 7:00 am RNS Transaction in Own Shares
3rd Sep 2025 7:00 am RNS Transaction in Own Shares
See more Macfarlane Grp. regulatory news

Macfarlane Grp. (MACF) Share News

UK dividends calendar - next 7 days

2nd Oct 2025 13:38

Read More

UK dividends calendar - next 7 days

4th Sep 2025 14:27

Read More

Macfarlane backs full year outlook after "challenging" first half

28th Aug 2025 13:07

(Alliance News) - Macfarlane Group PLC on Thursday predicted an improved second half performance after a drop in first half profit in challenging markets. Read More

UK earnings, trading statements calendar - next 7 days

21st Aug 2025 12:49

Read More

Macfarlane expects profit decrease after "disappointing" first half

10th Jul 2025 13:14

(Alliance News) - Macfarlane Group PLC shares fell on Thursday after it forecast a decline in full-year adjusted earnings, having suffered "weaker than expected demand" in the first half of 2025. Read More

See more Macfarlane Grp. news
FTSE 100 Latest
Value9,354.57
Change-81.52

Login to your account

Forgot Password?

Not Registered