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	64.00p on 26-05-2026 at 18:05:09
Change	-1.60p -2.44%
Buy	67.00p
Sell	65.70p

Last Trade:	Sell 20,459.00 at 64.00p
Day's Volume:	117,615
Last Close:	64.00p
Open:	65.90p
ISIN:	GB0005518872

Day's Range	64.00p - 68.00p
52wk Range:	59.80p - 121.50p
Market Capitalisation:	£99.73m
VWAP:	65.66858p
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*	20,459	64.00p	Uncrossing Trade	16:35:17 - 26-May-26
Sell*	100	65.96p	Ordinary	16:29:51 - 26-May-26
Sell*	100	65.96p	Ordinary	16:27:54 - 26-May-26
Buy*	50	67.00p	Automatic Execution	16:21:23 - 26-May-26
Sell*	2,113	66.155p	Ordinary	16:06:26 - 26-May-26
Sell*	10,000	66.00p	Ordinary	15:48:23 - 26-May-26
Buy*	998	68.00p	Automatic Execution	15:41:30 - 26-May-26
Sell*	27	66.16p	Ordinary	15:31:47 - 26-May-26
Buy*	600	67.0647p	Ordinary	15:30:48 - 26-May-26
Buy*	14	67.425p	Ordinary	15:09:54 - 26-May-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th May 2026 (Mon)	65.60	65.60	65.60	65.60	0
22nd May 2026 (Fri)	67.00	67.00	65.60	65.60	90,728
21st May 2026 (Thu)	65.70	66.70	65.50	66.00	207,561
20th May 2026 (Wed)	64.50	65.10	63.20	64.40	145,034
19th May 2026 (Tue)	63.90	63.90	63.80	63.80	59,283
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

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

Value10,491.39

Change25.13