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	73.00p on 07-08-2026 at 17:35:07
Change	-2.40p -3.18%
Buy	75.00p
Sell	73.10p

Last Trade:	Buy 1,716.00 at 73.00p
Day's Volume:	147,439
Last Close:	73.00p
Open:	74.70p
ISIN:	GB0005518872

Day's Range	73.00p - 75.30p
52wk Range:	59.80p - 99.00p
Market Capitalisation:	£113.38m
VWAP:	74.06987p
Shares in Issue:	155.31m

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*	1,716	73.00p	SI Trade Negotiated Trade	16:53:14 - 07-Aug-26
Buy*	79	73.00p	Suspected BUY Trade	16:41:41 - 07-Aug-26
Sell*	1	73.00p	Uncrossing Trade	16:35:05 - 07-Aug-26
Buy*	6,693	74.221p	Ordinary	16:25:39 - 07-Aug-26
Buy*	30	75.00p	Automatic Execution	16:25:38 - 07-Aug-26
Buy*	27	75.00p	Automatic Execution	16:19:25 - 07-Aug-26
Buy*	6	75.00p	Automatic Execution	16:00:48 - 07-Aug-26
Buy*	5	75.00p	Automatic Execution	16:00:48 - 07-Aug-26
Buy*	2	75.00p	SI Trade	15:47:29 - 07-Aug-26
Buy*	14	74.05p	SI Trade	15:43:58 - 07-Aug-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	74.70	75.30	73.00	73.00	147,439
6th Aug 2026 (Thu)	75.50	75.50	74.40	75.40	87,205
5th Aug 2026 (Wed)	72.30	75.90	71.90	74.50	150,182
4th Aug 2026 (Tue)	75.00	76.00	71.00	71.70	218,274
3rd Aug 2026 (Mon)	71.00	74.90	71.00	73.50	148,666
31st Jul 2026 (Fri)	72.80	74.40	72.80	73.30	306,811
30th Jul 2026 (Thu)	68.20	72.00	68.20	71.50	259,639
29th Jul 2026 (Wed)	68.30	70.60	68.30	70.00	214,531
28th Jul 2026 (Tue)	66.10	69.80	66.10	69.80	114,924
27th Jul 2026 (Mon)	66.00	68.40	66.00	67.40	150,740
24th Jul 2026 (Fri)	67.00	70.90	67.00	67.00	206,945
23rd Jul 2026 (Thu)	69.00	70.00	68.40	68.80	44,727
22nd Jul 2026 (Wed)	69.90	71.00	67.20	69.00	419,824
21st Jul 2026 (Tue)	67.60	69.50	65.20	68.40	137,268
20th Jul 2026 (Mon)	65.10	67.80	65.10	67.60	100,327
17th Jul 2026 (Fri)	68.50	68.70	65.10	67.80	169,757
16th Jul 2026 (Thu)	66.70	67.80	65.70	66.00	191,146
15th Jul 2026 (Wed)	65.00	66.70	65.00	65.20	291,302
14th Jul 2026 (Tue)	68.20	68.20	64.50	64.50	360,063
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
6th Aug 2026 7:00 am	RNS	Notice of Results & Investor Presentation
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,901.09

Change33.20