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	71.40p on 30-12-2025 at 12:26:13
Change	1.40p 2%
Buy	72.20p
Sell	71.20p

Last Trade:	Buy 747.00 at 71.40p
Day's Volume:	34,368
Last Close:	70.00p
Open:	73.00p
ISIN:	GB0005518872

Day's Range	70.60p - 73.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£112.02m
VWAP:	71.0096p
Shares in Issue:	156.88m

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*	747	71.40p	Automatic Execution	12:26:11 - 30-Dec-25
Buy*	4,000	71.40p	Ordinary	12:14:03 - 30-Dec-25
Buy*	6,975	71.268p	Ordinary	11:52:04 - 30-Dec-25
Buy*	139	71.40p	SI Trade	11:49:32 - 30-Dec-25
Buy*	100	71.268p	Ordinary	11:19:33 - 30-Dec-25
Sell*	324	70.20p	SI Trade	10:53:08 - 30-Dec-25
Sell*	2,700	70.60p	Automatic Execution	10:53:08 - 30-Dec-25
Buy*	161	71.336p	Ordinary	10:25:30 - 30-Dec-25
Buy*	689	71.336p	Ordinary	10:22:33 - 30-Dec-25
Buy*	400	71.20p	SI Trade	10:01:40 - 30-Dec-25

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	73.00	73.00	70.60	70.00	34,368
29th Dec 2025 (Mon)	72.40	72.60	69.40	70.00	408,708
26th Dec 2025 (Fri)	72.40	72.40	72.40	72.40	0
25th Dec 2025 (Thu)	72.40	72.40	72.40	72.40	0
24th Dec 2025 (Wed)	72.40	72.40	70.00	72.40	34,674
23rd Dec 2025 (Tue)	72.40	72.40	69.80	69.80	98,655
22nd Dec 2025 (Mon)	73.20	73.20	70.60	71.00	91,362
19th Dec 2025 (Fri)	73.00	73.00	72.40	72.60	385,891
18th Dec 2025 (Thu)	71.00	72.80	71.00	72.60	113,709
17th Dec 2025 (Wed)	71.00	72.80	71.00	71.80	140,625
16th Dec 2025 (Tue)	71.00	72.80	71.00	72.00	344,132
15th Dec 2025 (Mon)	72.20	72.40	71.40	72.00	137,038
12th Dec 2025 (Fri)	73.00	73.00	72.00	72.00	101,251
11th Dec 2025 (Thu)	69.80	71.40	69.60	71.40	174,341
10th Dec 2025 (Wed)	68.60	69.40	67.80	68.60	193,536
9th Dec 2025 (Tue)	67.00	69.20	67.00	68.80	133,301
8th Dec 2025 (Mon)	68.80	68.80	67.60	68.20	136,648
5th Dec 2025 (Fri)	68.00	70.40	68.00	69.80	112,227
4th Dec 2025 (Thu)	67.00	70.60	67.00	70.60	112,431
3rd Dec 2025 (Wed)	67.00	70.20	67.00	70.00	128,213
2nd Dec 2025 (Tue)	69.80	69.80	68.00	68.40	419,561
1st Dec 2025 (Mon)	73.00	73.00	69.20	69.20	123,350

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
22nd Dec 2025 8:12 am	RNS	Transaction in Own Shares
22nd Dec 2025 8:12 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Trading Update
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 8:27 am	RNS	Holding(s) in Company
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 11:57 am	RNS	Holding(s) in Company

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value9,907.81

Change41.28