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	65.50p on 17-06-2026 at 07:06:48
Change	-2.10p -3.11%
Buy	68.00p
Sell	64.80p

Last Trade:	Sell 1,385.00 at 66.06p
Day's Volume:	3,306
Last Close:	67.60p
Open:	65.50p
ISIN:	GB0005518872

Day's Range	65.50p - 65.50p
52wk Range:	59.80p - 121.00p
Market Capitalisation:	£101.90m
VWAP:	65.748p
Shares in Issue:	155.57m

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*	1,385	66.06p	Negotiated Trade	08:06:48 - 17-Jun-26
Buy*	7	68.00p	SI Trade	08:03:26 - 17-Jun-26
Buy*	1	68.00p	SI Trade	08:03:26 - 17-Jun-26
Buy*	2	68.00p	SI Trade	08:03:26 - 17-Jun-26
Sell*	1	64.80p	SI Trade	08:03:26 - 17-Jun-26
Buy*	8	68.00p	SI Trade	08:03:26 - 17-Jun-26
Sell*	1,902	65.50p	Uncrossing Trade	08:00:21 - 17-Jun-26
Buy*	3,672	67.60p	Suspected BUY Trade	16:35:27 - 16-Jun-26
Sell*	239	67.00p	Automatic Execution	16:29:41 - 16-Jun-26
Sell*	460	67.00p	Automatic Execution	16:25:24 - 16-Jun-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2026 (Tue)	66.90	67.60	65.20	67.60	124,223
15th Jun 2026 (Mon)	68.00	68.00	64.70	64.70	194,300
12th Jun 2026 (Fri)	65.90	67.30	64.60	67.30	184,134
11th Jun 2026 (Thu)	65.00	65.90	64.50	64.50	88,656
10th Jun 2026 (Wed)	65.90	65.90	64.10	64.50	347,670
9th Jun 2026 (Tue)	65.00	65.00	64.50	65.00	116,174
8th Jun 2026 (Mon)	64.00	65.80	64.00	64.50	83,017
5th Jun 2026 (Fri)	63.50	65.20	63.50	64.80	186,675
4th Jun 2026 (Thu)	62.50	62.70	62.50	62.70	62,079
3rd Jun 2026 (Wed)	64.00	64.00	61.90	62.00	451,090
2nd Jun 2026 (Tue)	66.00	66.00	64.20	64.60	89,325
1st Jun 2026 (Mon)	65.80	66.40	64.20	66.10	129,943
29th May 2026 (Fri)	65.50	66.50	65.50	66.00	75,727
28th May 2026 (Thu)	65.00	65.50	64.60	64.60	163,126
27th May 2026 (Wed)	64.00	67.00	64.00	65.00	82,484
26th May 2026 (Tue)	65.90	68.00	64.00	64.00	117,615
25th May 2026 (Mon)	65.60	65.60	65.60	65.60	0
22nd May 2026 (Fri)	67.00	67.00	65.60	65.60	90,728
21st May 2026 (Thu)	65.70	66.70	65.50	66.00	207,561
20th May 2026 (Wed)	64.50	65.10	63.20	64.40	145,034
19th May 2026 (Tue)	63.90	63.90	63.80	63.80	59,283
18th May 2026 (Mon)	65.00	65.00	63.20	63.40	221,492

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,494.54

Change0.33