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	67.40p on 07-11-2025 at 19:40:07
Change	0.00p 0%
Buy	67.40p
Sell	67.20p

Last Trade:	Buy 58,247.00 at 67.40p
Day's Volume:	511,058
Last Close:	67.40p
Open:	67.40p
ISIN:	GB0005518872

Day's Range	66.80p - 68.00p
52wk Range:	66.80p - 122.00p
Market Capitalisation:	£105.95m
VWAP:	67.61556p
Shares in Issue:	157.19m

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*	58,247	67.40p	Suspected BUY Trade	16:35:00 - 07-Nov-25
Sell*	239	67.20p	Automatic Execution	16:28:02 - 07-Nov-25
Sell*	45	67.20p	Automatic Execution	16:28:02 - 07-Nov-25
Buy*	223	67.40p	Automatic Execution	16:27:23 - 07-Nov-25
Sell*	97	67.232p	Ordinary	16:20:41 - 07-Nov-25
Buy*	14	67.40p	SI Trade	16:20:37 - 07-Nov-25
Sell*	2,169	67.20p	Automatic Execution	16:15:19 - 07-Nov-25
Sell*	1,337	67.20p	Automatic Execution	16:14:51 - 07-Nov-25
Buy*	88,435	67.50p	Ordinary	16:12:05 - 07-Nov-25
Buy*	1,960	67.20p	Automatic Execution	16:11:49 - 07-Nov-25

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Nov 2025 (Fri)	67.40	68.00	66.80	67.40	511,058
6th Nov 2025 (Thu)	67.40	68.20	67.40	67.40	439,809
5th Nov 2025 (Wed)	67.60	68.60	67.00	68.00	543,743
4th Nov 2025 (Tue)	68.80	69.00	67.20	67.20	450,472
3rd Nov 2025 (Mon)	71.00	71.00	68.20	68.20	1,436,803
31st Oct 2025 (Fri)	71.00	71.00	69.20	69.60	696,115
30th Oct 2025 (Thu)	71.60	71.60	70.00	70.00	1,045,109
29th Oct 2025 (Wed)	73.60	73.60	72.00	72.00	875,319
28th Oct 2025 (Tue)	72.40	73.20	71.80	72.60	1,177,080
27th Oct 2025 (Mon)	74.00	74.00	72.40	72.40	633,806
24th Oct 2025 (Fri)	73.00	74.00	73.00	73.00	974,940
23rd Oct 2025 (Thu)	73.40	73.40	71.00	73.00	10,702,650
22nd Oct 2025 (Wed)	79.80	79.80	68.00	70.80	5,507,700
21st Oct 2025 (Tue)	88.00	88.00	87.20	87.20	127,865
20th Oct 2025 (Mon)	88.00	88.20	87.80	88.00	137,138
17th Oct 2025 (Fri)	89.00	89.00	88.00	88.00	193,527
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 11:57 am	RNS	Holding(s) in Company
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 8:33 am	RNS	Holding(s) in Company
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 5:14 pm	RNS	Holding(s) in Company
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21