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	67.30p on 12-06-2026 at 16:55:10
Change	2.80p 4.34%
Buy	66.70p
Sell	65.30p

Last Trade:	Buy 2,785.00 at 67.30p
Day's Volume:	184,134
Last Close:	67.30p
Open:	65.90p
ISIN:	GB0005518872

Day's Range	64.60p - 67.30p
52wk Range:	59.80p - 121.00p
Market Capitalisation:	£104.73m
VWAP:	65.49709p
Shares in Issue:	155.61m

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*	2,785	67.30p	Suspected BUY Trade	16:35:07 - 12-Jun-26
Sell*	648	65.20p	Automatic Execution	16:27:12 - 12-Jun-26
Sell*	1,350	65.20p	Automatic Execution	16:27:12 - 12-Jun-26
Buy*	83	66.60p	Automatic Execution	16:23:32 - 12-Jun-26
Buy*	3	66.60p	SI Trade	16:23:21 - 12-Jun-26
Sell*	498	65.10p	Automatic Execution	16:23:21 - 12-Jun-26
Sell*	112	65.10p	Automatic Execution	16:23:21 - 12-Jun-26
Buy*	129	66.60p	Automatic Execution	16:20:17 - 12-Jun-26
Buy*	14	66.70p	Automatic Execution	16:20:06 - 12-Jun-26
Sell*	4,595	65.34p	Ordinary	16:01:08 - 12-Jun-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th May 2026 (Fri)	65.40	65.40	62.70	65.00	131,320
14th May 2026 (Thu)	65.00	65.00	61.90	64.20	449,042

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
6th May 2026 2:26 pm	RNS	Holding(s) in Company

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,471.72

Change167.84