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	63.00p on 01-07-2026 at 18:35:10
Change	-0.10p -0.16%
Buy	64.10p
Sell	63.10p

Last Trade:	Sell 11,251.00 at 63.00p
Day's Volume:	123,404
Last Close:	63.00p
Open:	65.90p
ISIN:	GB0005518872

Day's Range	63.00p - 65.90p
52wk Range:	59.80p - 120.00p
Market Capitalisation:	£97.97m
VWAP:	64.47258p
Shares in Issue:	155.51m

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*	11,251	63.00p	Uncrossing Trade	16:35:20 - 01-Jul-26
Sell*	664	63.50p	Automatic Execution	16:28:09 - 01-Jul-26
Sell*	101	63.60p	Automatic Execution	16:28:09 - 01-Jul-26
Sell*	9	63.20p	Automatic Execution	16:26:19 - 01-Jul-26
Sell*	1	63.20p	SI Trade	16:25:00 - 01-Jul-26
Sell*	430	63.70p	Automatic Execution	16:17:01 - 01-Jul-26
Sell*	4	63.70p	Automatic Execution	16:15:24 - 01-Jul-26
Sell*	10	63.70p	Automatic Execution	16:15:24 - 01-Jul-26
Sell*	2	63.70p	Automatic Execution	16:15:24 - 01-Jul-26
Buy*	33	64.00p	SI Trade	16:13:11 - 01-Jul-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jul 2026 (Wed)	65.90	65.90	63.00	63.00	123,404
30th Jun 2026 (Tue)	65.30	66.40	63.10	63.10	184,473
29th Jun 2026 (Mon)	67.70	68.00	65.50	68.00	82,286
26th Jun 2026 (Fri)	65.80	67.90	65.80	67.90	78,974
25th Jun 2026 (Thu)	65.00	66.40	65.00	66.00	185,698
24th Jun 2026 (Wed)	65.30	65.90	64.80	65.00	221,345
23rd Jun 2026 (Tue)	65.10	66.00	65.10	66.00	95,144
22nd Jun 2026 (Mon)	64.50	66.90	64.50	65.00	48,730
19th Jun 2026 (Fri)	65.90	67.10	65.30	67.10	241,925
18th Jun 2026 (Thu)	65.10	66.10	64.80	65.60	172,285
17th Jun 2026 (Wed)	65.50	66.80	65.00	65.00	91,533
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
30th Jun 2026 7:00 am	RNS	Defined benefit pension scheme buy-in
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,478.34

Change-18.78