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	72.20p on 23-01-2026 at 19:40:07
Change	-0.20p -0.28%
Buy	73.00p
Sell	72.00p

Last Trade:	Buy 1,650.00 at 72.20p
Day's Volume:	212,184
Last Close:	72.20p
Open:	70.00p
ISIN:	GB0005518872

Day's Range	70.00p - 73.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£113.23m
VWAP:	72.10051p
Shares in Issue:	156.82m

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
Buy*	1,650	72.20p	Ordinary	16:37:30 - 23-Jan-26
Buy*	13,324	72.20p	Suspected BUY Trade	16:35:03 - 23-Jan-26
Sell*	81	72.00p	Automatic Execution	16:27:09 - 23-Jan-26
Sell*	39,096	71.3592p	Negotiated Trade	16:09:39 - 23-Jan-26
Sell*	25,000	72.20p	Ordinary	16:02:57 - 23-Jan-26
Sell*	18,000	72.20p	Ordinary	16:02:49 - 23-Jan-26
Sell*	193	72.00p	Automatic Execution	15:40:50 - 23-Jan-26
Sell*	814	72.00p	Automatic Execution	15:40:50 - 23-Jan-26
Buy*	800	72.629p	Suspected BUY Trade	15:30:14 - 23-Jan-26
Buy*	1,400	72.00p	Automatic Execution	15:28:22 - 23-Jan-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	70.00	73.00	70.00	72.20	212,184
22nd Jan 2026 (Thu)	72.00	73.20	72.00	72.40	458,208
21st Jan 2026 (Wed)	72.40	72.40	70.20	71.00	156,691
20th Jan 2026 (Tue)	74.00	74.00	70.00	71.00	242,156
19th Jan 2026 (Mon)	71.00	72.00	70.20	71.00	295,616
16th Jan 2026 (Fri)	74.00	74.00	70.40	71.40	237,569
15th Jan 2026 (Thu)	71.60	72.80	70.00	70.00	322,857
14th Jan 2026 (Wed)	71.00	72.60	71.00	72.20	142,233
13th Jan 2026 (Tue)	73.40	73.40	72.00	72.00	158,885
12th Jan 2026 (Mon)	72.40	72.40	70.20	72.00	263,057
9th Jan 2026 (Fri)	74.00	74.00	70.80	72.00	43,734
8th Jan 2026 (Thu)	72.80	72.80	71.80	71.80	68,500
7th Jan 2026 (Wed)	74.00	74.00	71.60	72.00	169,657
6th Jan 2026 (Tue)	74.00	74.00	72.00	74.00	116,130
5th Jan 2026 (Mon)	73.00	73.00	71.60	72.00	117,584
2nd Jan 2026 (Fri)	73.00	73.00	71.40	72.00	104,162
1st Jan 2026 (Thu)	72.00	72.00	72.00	72.00	0
31st Dec 2025 (Wed)	74.00	74.00	71.80	72.00	44,169
30th Dec 2025 (Tue)	73.00	73.00	70.60	72.00	141,452
29th Dec 2025 (Mon)	72.40	72.60	69.40	70.00	408,708
26th Dec 2025 (Fri)	72.40	72.40	72.40	72.40	0
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61