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	68.80p on 23-07-2026 at 18:15:07
Change	-0.20p -0.29%
Buy	68.80p
Sell	67.10p

Last Trade:	Buy 14.00 at 68.80p
Day's Volume:	44,727
Last Close:	68.80p
Open:	69.00p
ISIN:	GB0005518872

Day's Range	68.40p - 70.00p
52wk Range:	59.80p - 103.00p
Market Capitalisation:	£106.94m
VWAP:	69.20803p
Shares in Issue:	155.44m

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*	14	68.80p	Suspected BUY Trade	16:35:06 - 23-Jul-26
Buy*	156	68.80p	Automatic Execution	16:29:34 - 23-Jul-26
Buy*	105	68.80p	Automatic Execution	16:29:34 - 23-Jul-26
Buy*	51	68.80p	Automatic Execution	16:29:34 - 23-Jul-26
Sell*	28	68.40p	Automatic Execution	16:28:23 - 23-Jul-26
Sell*	467	68.40p	Automatic Execution	16:25:04 - 23-Jul-26
Sell*	1,000	68.675p	Ordinary	16:17:32 - 23-Jul-26
Sell*	219	68.40p	Automatic Execution	16:13:00 - 23-Jul-26
Sell*	594	68.40p	Automatic Execution	16:06:33 - 23-Jul-26
Sell*	108	68.40p	Automatic Execution	15:51:47 - 23-Jul-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jul 2026 (Thu)	69.00	70.00	68.40	68.80	44,727
22nd Jul 2026 (Wed)	69.90	71.00	67.20	69.00	419,824
21st Jul 2026 (Tue)	67.60	69.50	65.20	68.40	137,268
20th Jul 2026 (Mon)	65.10	67.80	65.10	67.60	100,327
17th Jul 2026 (Fri)	68.50	68.70	65.10	67.80	169,757
16th Jul 2026 (Thu)	66.70	67.80	65.70	66.00	191,146
15th Jul 2026 (Wed)	65.00	66.70	65.00	65.20	291,302
14th Jul 2026 (Tue)	68.20	68.20	64.50	64.50	360,063
13th Jul 2026 (Mon)	67.80	67.80	65.00	65.00	57,052
10th Jul 2026 (Fri)	65.10	66.90	64.60	64.60	97,456
9th Jul 2026 (Thu)	67.10	68.10	65.00	65.00	81,090
8th Jul 2026 (Wed)	68.00	68.00	65.20	67.50	46,517
7th Jul 2026 (Tue)	66.10	66.10	66.10	66.10	27,044
6th Jul 2026 (Mon)	65.80	67.00	64.80	67.00	87,560
3rd Jul 2026 (Fri)	65.90	65.90	64.50	65.20	107,205
2nd Jul 2026 (Thu)	64.50	65.10	64.50	65.00	49,098
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

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,639.17

Change-77.80