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	66.90p on 29-06-2026 at 12:15:11
Change	-1.00p -1.47%
Buy	67.80p
Sell	66.40p

Last Trade:	Sell 554.00 at 66.90p
Day's Volume:	54,074
Last Close:	67.90p
Open:	67.70p
ISIN:	GB0005518872

Day's Range	65.50p - 67.70p
52wk Range:	59.80p - 120.50p
Market Capitalisation:	£104.06m
VWAP:	66.36226p
Shares in Issue:	155.54m

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*	554	66.90p	SI Trade	12:42:46 - 29-Jun-26
Sell*	636	66.90p	SI Trade	12:42:46 - 29-Jun-26
Sell*	15,510	66.554p	Ordinary	12:42:05 - 29-Jun-26
Sell*	167	66.90p	Automatic Execution	11:10:48 - 29-Jun-26
Sell*	17	66.90p	Automatic Execution	11:10:48 - 29-Jun-26
Sell*	2,613	67.00p	Automatic Execution	11:10:48 - 29-Jun-26
Buy*	3,752	67.20p	Automatic Execution	11:07:36 - 29-Jun-26
Buy*	14	67.20p	SI Trade	11:07:20 - 29-Jun-26
Sell*	632	66.21p	Ordinary	10:35:36 - 29-Jun-26
Sell*	1,852	65.778p	Ordinary	10:30:56 - 29-Jun-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Jun 2026 (Tue)	65.10	66.00	65.10	66.00	95,144
22nd Jun 2026 (Mon)	64.50	66.90	64.50	65.00	48,730
19th Jun 2026 (Fri)	65.90	67.10	65.30	67.10	241,925
18th Jun 2026 (Thu)	65.10	66.10	64.80	65.60	172,285
17th Jun 2026 (Wed)	65.50	66.80	65.00	65.00	91,533
16th Jun 2026 (Tue)	66.90	67.60	65.20	67.60	124,223
15th Jun 2026 (Mon)	68.00	68.00	64.70	64.70	194,300
12th Jun 2026 (Fri)	65.90	67.30	64.60	67.30	184,134
11th Jun 2026 (Thu)	65.00	65.90	64.50	64.50	88,656
10th Jun 2026 (Wed)	65.90	65.90	64.10	64.50	347,670
9th Jun 2026 (Tue)	65.00	65.00	64.50	65.00	116,174
8th Jun 2026 (Mon)	64.00	65.80	64.00	64.50	83,017
5th Jun 2026 (Fri)	63.50	65.20	63.50	64.80	186,675
4th Jun 2026 (Thu)	62.50	62.70	62.50	62.70	62,079
3rd Jun 2026 (Wed)	64.00	64.00	61.90	62.00	451,090
2nd Jun 2026 (Tue)	66.00	66.00	64.20	64.60	89,325
1st Jun 2026 (Mon)	65.80	66.40	64.20	66.10	129,943
29th May 2026 (Fri)	65.50	66.50	65.50	66.00	75,727

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
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

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,497.30

Change-10.72