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	63.20p on 01-05-2026 at 18:50:08
Change	0.20p 0.32%
Buy	63.20p
Sell	62.40p

Last Trade:	Unknown 17,000.00 at 63.20p
Day's Volume:	116,381
Last Close:	63.20p
Open:	63.80p
ISIN:	GB0005518872

Day's Range	63.10p - 63.80p
52wk Range:	59.80p - 122.00p
Market Capitalisation:	£98.58m
VWAP:	63.23755p
Shares in Issue:	155.98m

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
Unknown*	17,000	63.20p	OTC Trade	17:07:13 - 01-May-26
Buy*	2,776	63.20p	Suspected BUY Trade	16:35:15 - 01-May-26
Sell*	18	62.50p	SI Trade	16:22:35 - 01-May-26
Buy*	711	63.20p	Automatic Execution	16:22:35 - 01-May-26
Buy*	275	63.10p	SI Trade	16:22:35 - 01-May-26
Buy*	6	63.20p	SI Trade	16:22:32 - 01-May-26
Buy*	10	62.80p	Ordinary	16:22:25 - 01-May-26
Buy*	36,000	63.20p	Ordinary	15:23:00 - 01-May-26
Sell*	5,695	63.5278p	Ordinary	15:03:38 - 01-May-26
Buy*	7	64.40p	SI Trade	14:48:49 - 01-May-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	63.80	63.80	63.10	63.20	116,381
30th Apr 2026 (Thu)	59.80	63.00	59.80	63.00	3,685,329
29th Apr 2026 (Wed)	65.10	65.30	60.00	60.00	210,511
28th Apr 2026 (Tue)	64.50	65.80	64.10	64.10	186,317
27th Apr 2026 (Mon)	65.00	66.60	64.70	65.80	94,561
24th Apr 2026 (Fri)	67.50	68.00	65.50	66.00	111,070
23rd Apr 2026 (Thu)	68.00	68.30	67.00	67.60	106,365
22nd Apr 2026 (Wed)	68.00	69.30	68.00	68.70	156,983
21st Apr 2026 (Tue)	67.50	69.70	67.50	68.90	174,115
20th Apr 2026 (Mon)	70.60	70.60	67.80	68.30	100,663
17th Apr 2026 (Fri)	70.10	70.40	67.30	67.30	84,579
16th Apr 2026 (Thu)	69.30	70.70	69.30	69.70	125,568
15th Apr 2026 (Wed)	70.40	71.20	70.20	70.20	86,794
14th Apr 2026 (Tue)	71.00	71.00	71.00	71.00	38,674
13th Apr 2026 (Mon)	70.00	70.00	68.80	69.70	74,639
10th Apr 2026 (Fri)	68.90	71.40	68.40	70.40	76,363
9th Apr 2026 (Thu)	69.40	69.50	68.60	68.60	228,127
8th Apr 2026 (Wed)	68.00	70.40	67.70	69.40	298,325
7th Apr 2026 (Tue)	66.00	67.80	65.00	67.20	87,869
6th Apr 2026 (Mon)	66.20	66.20	66.20	66.20	0
3rd Apr 2026 (Fri)	66.20	66.20	66.20	66.20	0

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:00 am	RNS	Notice of AGM
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89