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 64.50p on 02-07-2026 at 13:42:01
Change 1.50p 2.38%
Buy 65.80p
Sell 64.50p
Last Trade: Buy 1,061.00 at 65.80p
Day's Volume: 36,042
Last Close: 63.00p
Open: 64.50p
ISIN: GB0005518872
Day's Range 64.50p - 64.50p
52wk Range: 59.80p - 120.00p
Market Capitalisation: £100.30m
VWAP: 64.74202p
Shares in Issue: 155.51m

Macfarlane Grp. (MACF) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,061 65.80p Ordinary
14:39:37 - 02-Jul-26
Unknown* 1,806 65.80p OTC Trade
14:39:37 - 02-Jul-26
Buy* 12 65.80p SI Trade
14:39:26 - 02-Jul-26
Buy* 5 65.80p SI Trade
14:39:26 - 02-Jul-26
Sell* 58 64.50p Automatic Execution
14:39:26 - 02-Jul-26
Sell* 195 64.50p Automatic Execution
14:39:26 - 02-Jul-26
Sell* 10,000 64.8309p Ordinary
14:15:21 - 02-Jul-26
Buy* 49 65.90p SI Trade
13:29:45 - 02-Jul-26
Sell* 5,168 65.078p Negotiated Trade
13:25:01 - 02-Jul-26
Sell* 7,000 64.55p Ordinary
13:15:28 - 02-Jul-26
See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History

Time period:
to
Date Open High Low Close Volume
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
12th Jun 2026 (Fri) 65.90 67.30 64.60 67.30 184,134
11th Jun 2026 (Thu) 65.00 65.90 64.50 64.50 88,656
10th Jun 2026 (Wed) 65.90 65.90 64.10 64.50 347,670
9th Jun 2026 (Tue) 65.00 65.00 64.50 65.00 116,174
8th Jun 2026 (Mon) 64.00 65.80 64.00 64.50 83,017
5th Jun 2026 (Fri) 63.50 65.20 63.50 64.80 186,675
4th Jun 2026 (Thu) 62.50 62.70 62.50 62.70 62,079
3rd Jun 2026 (Wed) 64.00 64.00 61.90 62.00 451,090
2nd Jun 2026 (Tue) 66.00 66.00 64.20 64.60 89,325
See more Macfarlane Grp. price history

Macfarlane Grp. (MACF) Regulatory News

Date Source Headline
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
12th May 2026 3:30 pm RNS Extension of Share Buyback Programme
12th May 2026 3:28 pm RNS Result of AGM
See more Macfarlane Grp. regulatory news

Macfarlane Grp. (MACF) Share News

UK dividends calendar - next 7 days

5th Jun 2026 13:12

Read More

TRADING UPDATES: Macfarlane extends long stop expiry for buyback

12th May 2026 19:46

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

TRADING UPDATES: Fuels' drives NWF profit ahead of market consensus

12th May 2026 15:58

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

UK dividends calendar - next 7 days

7th May 2026 14:14

Read More

UK shareholder meetings calendar - next 7 days

5th May 2026 13:13

Read More

See more Macfarlane Grp. news
FTSE 100 Latest
Value10,643.52
Change165.18

Login to your account

Forgot Password?

Not Registered