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	72.00p on 12-12-2025 at 19:40:07
Change	0.60p 0.84%
Buy	73.00p
Sell	71.40p

Last Trade:	Buy 7,007.00 at 72.00p
Day's Volume:	101,251
Last Close:	72.00p
Open:	73.00p
ISIN:	GB0005518872

Day's Range	72.00p - 73.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£113.04m
VWAP:	72.35506p
Shares in Issue:	157.00m

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*	7,007	72.00p	Suspected BUY Trade	16:35:13 - 12-Dec-25
Buy*	192	72.80p	Automatic Execution	15:56:48 - 12-Dec-25
Buy*	1	72.80p	SI Trade	15:54:24 - 12-Dec-25
Buy*	12,000	72.60p	Ordinary	15:29:26 - 12-Dec-25
Buy*	6	73.00p	SI Trade	15:21:21 - 12-Dec-25
Buy*	796	73.00p	SI Trade	15:11:00 - 12-Dec-25
Sell*	5,000	72.00p	Ordinary	14:29:52 - 12-Dec-25
Buy*	1,033	72.56p	Ordinary	14:14:32 - 12-Dec-25
Sell*	5,000	72.02p	Ordinary	13:29:14 - 12-Dec-25
Buy*	15	73.00p	SI Trade	13:16:58 - 12-Dec-25

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Nov 2025 (Mon)	65.80	65.80	62.20	64.00	200,921
21st Nov 2025 (Fri)	63.20	63.20	61.60	62.80	439,823
20th Nov 2025 (Thu)	64.40	65.00	63.60	63.60	440,677
19th Nov 2025 (Wed)	64.40	64.40	63.20	64.00	190,484
18th Nov 2025 (Tue)	65.20	65.20	64.20	64.40	253,313
17th Nov 2025 (Mon)	66.20	66.40	65.60	65.60	168,349
14th Nov 2025 (Fri)	66.40	66.60	65.40	66.40	374,021
13th Nov 2025 (Thu)	66.40	66.60	65.60	66.40	595,702

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13