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	72.60p on 07-01-2026 at 15:24:02
Change	-1.40p -1.89%
Buy	72.40p
Sell	71.60p

Last Trade:	Sell 118.00 at 71.60p
Day's Volume:	161,471
Last Close:	74.00p
Open:	74.00p
ISIN:	GB0005518872

Day's Range	71.60p - 74.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£113.90m
VWAP:	71.72949p
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
Sell*	118	71.60p	SI Trade	15:24:02 - 07-Jan-26
Unknown*	5,000	72.00p	Ordinary	15:23:55 - 07-Jan-26
Unknown*	-72	76.00p	Ordinary Correction	15:23:42 - 07-Jan-26
Buy*	72	76.00p	Ordinary	15:23:42 - 07-Jan-26
Buy*	2,000	72.056p	Ordinary	14:20:20 - 07-Jan-26
Buy*	1,110	72.056p	Ordinary	14:03:42 - 07-Jan-26
Sell*	508	71.68p	Ordinary	13:49:39 - 07-Jan-26
Buy*	227	72.60p	Automatic Execution	13:48:27 - 07-Jan-26
Buy*	1,030	72.60p	Automatic Execution	13:48:27 - 07-Jan-26
Buy*	1,312	72.60p	Automatic Execution	13:48:27 - 07-Jan-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jan 2026 (Wed)	74.00	74.00	71.60	74.00	161,471
6th Jan 2026 (Tue)	74.00	74.00	72.00	74.00	116,130
5th Jan 2026 (Mon)	73.00	73.00	71.60	72.00	117,584
2nd Jan 2026 (Fri)	73.00	73.00	71.40	72.00	104,162
1st Jan 2026 (Thu)	72.00	72.00	72.00	72.00	0
31st Dec 2025 (Wed)	74.00	74.00	71.80	72.00	44,169
30th Dec 2025 (Tue)	73.00	73.00	70.60	72.00	141,452
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

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

Value10,033.78

Change-88.95