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	79.00p on 22-09-2026 at 18:25:09
Change	-0.50p -0.63%
Buy	79.70p
Sell	79.10p

Last Trade:	Sell 4,241.00 at 79.00p
Day's Volume:	38,823
Last Close:	79.00p
Open:	78.80p
ISIN:	GB0005518872

Day's Range	78.60p - 80.10p
52wk Range:	59.80p - 94.00p
Market Capitalisation:	£121.91m
VWAP:	79.09652p
Shares in Issue:	154.31m

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
Sell*	4,241	79.00p	Uncrossing Trade	16:35:19 - 22-Sep-26
Buy*	17	79.70p	Automatic Execution	16:29:34 - 22-Sep-26
Buy*	13	79.70p	Automatic Execution	16:29:34 - 22-Sep-26
Buy*	377	79.70p	Automatic Execution	16:29:30 - 22-Sep-26
Buy*	656	79.70p	Automatic Execution	16:28:00 - 22-Sep-26
Buy*	626	79.70p	Automatic Execution	16:26:00 - 22-Sep-26
Buy*	2	79.70p	Automatic Execution	16:24:35 - 22-Sep-26
Buy*	15	79.70p	Automatic Execution	16:24:35 - 22-Sep-26
Buy*	149	79.70p	Automatic Execution	16:24:29 - 22-Sep-26
Sell*	653	79.10p	Automatic Execution	16:20:06 - 22-Sep-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Sep 2026 (Tue)	78.80	80.10	78.60	79.00	38,823
21st Sep 2026 (Mon)	79.90	80.30	79.20	79.50	203,931
18th Sep 2026 (Fri)	75.10	80.00	75.10	79.80	237,613
17th Sep 2026 (Thu)	80.00	80.00	78.00	79.00	169,245
16th Sep 2026 (Wed)	79.20	79.20	76.00	78.30	266,949
15th Sep 2026 (Tue)	77.00	77.00	75.50	75.50	109,577
14th Sep 2026 (Mon)	80.00	80.00	78.00	78.00	140,517
11th Sep 2026 (Fri)	78.30	79.00	78.20	78.80	157,995
10th Sep 2026 (Thu)	79.90	79.90	77.00	77.70	157,997
9th Sep 2026 (Wed)	79.70	80.00	79.00	79.80	165,954
8th Sep 2026 (Tue)	80.00	81.00	79.70	79.70	574,262
7th Sep 2026 (Mon)	78.90	80.00	78.90	80.00	420,204
4th Sep 2026 (Fri)	78.70	80.00	78.20	78.20	328,254
3rd Sep 2026 (Thu)	78.00	80.40	76.50	78.10	824,091
2nd Sep 2026 (Wed)	78.00	80.00	77.00	78.00	596,502
1st Sep 2026 (Tue)	77.40	78.90	77.10	78.00	518,183
31st Aug 2026 (Mon)	77.00	77.00	77.00	77.00	0
28th Aug 2026 (Fri)	76.50	80.00	72.10	77.00	822,527
27th Aug 2026 (Thu)	76.20	76.80	74.10	74.20	386,067
26th Aug 2026 (Wed)	75.00	75.50	74.40	74.40	187,115
25th Aug 2026 (Tue)	71.80	75.00	71.80	74.90	114,153
24th Aug 2026 (Mon)	71.60	72.60	71.60	71.80	107,498

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
9th Sep 2026 7:01 am	RNS	Completion of Share Buyback Programme
9th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
27th Aug 2026 7:00 am	RNS	Half-year Report
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
19th Aug 2026 4:02 pm	RNS	Holding(s) in Company
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
6th Aug 2026 7:00 am	RNS	Notice of Results & Investor Presentation

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68