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	63.80p on 19-05-2026 at 18:15:10
Change	0.40p 0.63%
Buy	64.40p
Sell	63.80p

Last Trade:	Sell 1,306.00 at 63.80p
Day's Volume:	59,283
Last Close:	63.80p
Open:	63.90p
ISIN:	GB0005518872

Day's Range	63.80p - 63.90p
52wk Range:	59.80p - 122.00p
Market Capitalisation:	£99.41m
VWAP:	64.0543p
Shares in Issue:	155.82m

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*	1,306	63.80p	Uncrossing Trade	16:35:03 - 19-May-26
Sell*	41	63.80p	Automatic Execution	16:27:27 - 19-May-26
Sell*	6,858	63.90p	Automatic Execution	16:27:27 - 19-May-26
Sell*	6,442	63.90p	Automatic Execution	16:27:27 - 19-May-26
Sell*	320	63.90p	Automatic Execution	16:27:27 - 19-May-26
Sell*	1,360	63.90p	Automatic Execution	16:27:27 - 19-May-26
Sell*	2,057	64.18p	Ordinary	16:27:18 - 19-May-26
Buy*	55	65.30p	SI Trade	16:21:00 - 19-May-26
Sell*	15,000	63.98p	Ordinary	15:13:28 - 19-May-26
Sell*	1,814	64.18p	Ordinary	15:05:03 - 19-May-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th May 2026 (Wed)	66.70	66.80	65.80	66.80	118,600
12th May 2026 (Tue)	67.00	67.00	66.00	66.00	168,894
11th May 2026 (Mon)	68.80	68.80	66.00	66.00	403,646
8th May 2026 (Fri)	67.30	68.40	67.20	68.00	159,487
7th May 2026 (Thu)	67.20	68.50	67.10	68.00	229,549
6th May 2026 (Wed)	66.00	67.60	65.90	66.70	213,290
5th May 2026 (Tue)	63.20	66.00	63.20	66.00	597,966
4th May 2026 (Mon)	63.20	63.20	63.20	63.20	0
1st May 2026 (Fri)	63.80	63.80	63.10	63.20	116,381
30th Apr 2026 (Thu)	59.80	63.00	59.80	63.00	3,685,329
29th Apr 2026 (Wed)	65.10	65.30	60.00	60.00	210,511
28th Apr 2026 (Tue)	64.50	65.80	64.10	64.10	186,317
27th Apr 2026 (Mon)	65.00	66.60	64.70	65.80	94,561
24th Apr 2026 (Fri)	67.50	68.00	65.50	66.00	111,070
23rd Apr 2026 (Thu)	68.00	68.30	67.00	67.60	106,365
22nd Apr 2026 (Wed)	68.00	69.30	68.00	68.70	156,983
21st Apr 2026 (Tue)	67.50	69.70	67.50	68.90	174,115
20th Apr 2026 (Mon)	70.60	70.60	67.80	68.30	100,663

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
5th May 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,330.55

Change6.80