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	66.80p on 13-05-2026 at 16:30:02
Change	0.80p 1.21%
Buy	66.90p
Sell	65.50p

Last Trade:	Buy 26,722.00 at 66.80p
Day's Volume:	118,600
Last Close:	66.80p
Open:	66.70p
ISIN:	GB0005518872

Day's Range	65.80p - 66.80p
52wk Range:	59.80p - 122.00p
Market Capitalisation:	£104.14m
VWAP:	66.41032p
Shares in Issue:	155.90m

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*	26,722	66.80p	Suspected BUY Trade	16:35:12 - 13-May-26
Buy*	15,042	66.4707p	Ordinary	16:29:56 - 13-May-26
Buy*	297	66.90p	SI Trade	16:29:13 - 13-May-26
Buy*	2	66.90p	SI Trade	16:29:00 - 13-May-26
Buy*	148	66.90p	SI Trade	16:29:00 - 13-May-26
Buy*	92	66.90p	SI Trade	16:29:00 - 13-May-26
Buy*	4,450	66.80p	Automatic Execution	16:28:40 - 13-May-26
Buy*	2	66.525p	Ordinary	16:27:53 - 13-May-26
Buy*	7,323	66.45p	Ordinary	16:27:01 - 13-May-26
Buy*	467	66.525p	Ordinary	16:22:26 - 13-May-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	67.00	67.00	66.00	66.00	168,894
11th May 2026 (Mon)	68.80	68.80	66.00	66.00	403,646
8th May 2026 (Fri)	67.30	68.40	67.20	68.00	159,487
7th May 2026 (Thu)	67.20	68.50	67.10	68.00	229,549
6th May 2026 (Wed)	66.00	67.60	65.90	66.70	213,290
5th May 2026 (Tue)	63.20	66.00	63.20	66.00	597,966
4th May 2026 (Mon)	63.20	63.20	63.20	63.20	0
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
12th May 2026 3:30 pm	RNS	Extension of Share Buyback Programme
12th May 2026 3:28 pm	RNS	Result of AGM
12th May 2026 7:00 am	RNS	AGM Trading Update
11th May 2026 7:00 am	RNS	Transaction in Own Shares
8th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 2:26 pm	RNS	Holding(s) in Company
5th May 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03