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	72.40p on 25-12-2025 at 05:12:28
Change	0.00p 0%
Buy	71.00p
Sell	70.40p

Last Trade:	Buy 406.00 at 72.40p
Day's Volume:	0
Last Close:	72.40p
Open:	0.00p
ISIN:	GB0005518872

Day's Range	0.00p - 0.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£113.58m
VWAP:	0.00p
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
Buy*	406	72.40p	Suspected BUY Trade	12:35:12 - 24-Dec-25
Buy*	5	71.00p	SI Trade	12:26:19 - 24-Dec-25
Sell*	101	70.60p	Automatic Execution	12:26:13 - 24-Dec-25
Buy*	1,170	71.20p	Automatic Execution	12:26:13 - 24-Dec-25
Buy*	13	71.20p	SI Trade	12:25:08 - 24-Dec-25
Buy*	2,099	71.08p	Ordinary	12:24:38 - 24-Dec-25
Buy*	3,741	71.08p	Ordinary	12:22:57 - 24-Dec-25
Buy*	835	71.02p	Ordinary	12:20:23 - 24-Dec-25
Buy*	1,399	71.08p	Ordinary	12:17:06 - 24-Dec-25
Sell*	56	70.00p	SI Trade	12:06:02 - 24-Dec-25

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Dec 2025 (Fri)	68.00	70.40	68.00	69.80	112,227
4th Dec 2025 (Thu)	67.00	70.60	67.00	70.60	112,431
3rd Dec 2025 (Wed)	67.00	70.20	67.00	70.00	128,213
2nd Dec 2025 (Tue)	69.80	69.80	68.00	68.40	419,561
1st Dec 2025 (Mon)	73.00	73.00	69.20	69.20	123,350
28th Nov 2025 (Fri)	72.60	73.00	69.60	69.60	658,101
27th Nov 2025 (Thu)	66.00	73.00	66.00	73.00	1,052,860
26th Nov 2025 (Wed)	64.80	66.00	64.20	66.00	215,064
25th Nov 2025 (Tue)	64.00	64.60	64.00	64.60	279,289

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

Value9,870.68

Change-18.54