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	65.80p on 27-04-2026 at 18:20:07
Change	-0.20p -0.3%
Buy	66.00p
Sell	65.40p

Last Trade:	Buy 1,511.00 at 65.80p
Day's Volume:	94,561
Last Close:	65.80p
Open:	65.00p
ISIN:	GB0005518872

Day's Range	64.70p - 66.60p
52wk Range:	59.80p - 122.00p
Market Capitalisation:	£102.66m
VWAP:	65.66326p
Shares in Issue:	156.02m

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*	1,511	65.80p	Suspected BUY Trade	16:35:14 - 27-Apr-26
Sell*	95	65.40p	Automatic Execution	16:29:23 - 27-Apr-26
Sell*	12	65.40p	Automatic Execution	16:24:16 - 27-Apr-26
Buy*	1,550	66.00p	Automatic Execution	16:21:40 - 27-Apr-26
Buy*	7	66.30p	SI Trade	15:55:32 - 27-Apr-26
Buy*	6,000	66.20p	Ordinary	15:13:01 - 27-Apr-26
Buy*	2,998	66.24p	Ordinary	15:12:35 - 27-Apr-26
Buy*	703	66.60p	Automatic Execution	15:11:43 - 27-Apr-26
Buy*	15	66.60p	SI Trade	15:05:12 - 27-Apr-26
Sell*	2,102	65.70p	Ordinary	14:22:52 - 27-Apr-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Apr 2026 (Fri)	70.10	70.40	67.30	67.30	84,579
16th Apr 2026 (Thu)	69.30	70.70	69.30	69.70	125,568
15th Apr 2026 (Wed)	70.40	71.20	70.20	70.20	86,794
14th Apr 2026 (Tue)	71.00	71.00	71.00	71.00	38,674
13th Apr 2026 (Mon)	70.00	70.00	68.80	69.70	74,639
10th Apr 2026 (Fri)	68.90	71.40	68.40	70.40	76,363
9th Apr 2026 (Thu)	69.40	69.50	68.60	68.60	228,127
8th Apr 2026 (Wed)	68.00	70.40	67.70	69.40	298,325
7th Apr 2026 (Tue)	66.00	67.80	65.00	67.20	87,869
6th Apr 2026 (Mon)	66.20	66.20	66.20	66.20	0
3rd Apr 2026 (Fri)	66.20	66.20	66.20	66.20	0
2nd Apr 2026 (Thu)	66.00	67.40	66.00	66.20	57,307
1st Apr 2026 (Wed)	66.40	67.80	66.20	67.00	100,715
31st Mar 2026 (Tue)	62.80	66.60	62.80	65.80	503,759
30th Mar 2026 (Mon)	64.00	64.60	63.00	63.20	117,994
27th Mar 2026 (Fri)	64.40	64.60	62.80	62.80	191,544

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:00 am	RNS	Notice of AGM
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:40 am	RNS	Director/PDMR Shareholdings
26th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,321.09

Change-57.99