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	71.60p on 27-02-2026 at 19:40:07
Change	0.80p 1.13%
Buy	70.80p
Sell	70.60p

Last Trade:	Buy 50,000.00 at 71.60p
Day's Volume:	1,909,244
Last Close:	71.60p
Open:	71.40p
ISIN:	GB0005518872

Day's Range	70.80p - 72.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£112.21m
VWAP:	71.52684p
Shares in Issue:	156.72m

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*	50,000	71.60p	Ordinary	16:36:45 - 27-Feb-26
Sell*	208,780	71.60p	Uncrossing Trade	16:35:28 - 27-Feb-26
Buy*	121	70.80p	Automatic Execution	16:27:43 - 27-Feb-26
Buy*	141	70.80p	Automatic Execution	16:27:43 - 27-Feb-26
Buy*	803	70.80p	Automatic Execution	16:27:43 - 27-Feb-26
Buy*	2,242	70.80p	Automatic Execution	16:25:43 - 27-Feb-26
Sell*	1,524	70.80p	Automatic Execution	16:21:03 - 27-Feb-26
Sell*	2,090	70.80p	Automatic Execution	16:21:03 - 27-Feb-26
Sell*	1,521	70.80p	Automatic Execution	16:21:03 - 27-Feb-26
Sell*	312	70.80p	Automatic Execution	16:21:03 - 27-Feb-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	71.40	72.00	70.80	71.60	1,909,244
26th Feb 2026 (Thu)	70.00	72.00	67.20	70.80	3,693,131
25th Feb 2026 (Wed)	71.60	71.60	71.00	71.00	637,024
24th Feb 2026 (Tue)	72.40	72.40	71.00	71.40	390,963
23rd Feb 2026 (Mon)	75.00	75.00	71.80	71.80	534,646
20th Feb 2026 (Fri)	73.80	73.80	72.80	72.80	113,317
19th Feb 2026 (Thu)	74.00	74.00	73.20	73.60	103,630
18th Feb 2026 (Wed)	74.00	74.20	73.60	74.00	342,788
17th Feb 2026 (Tue)	74.60	74.60	73.80	74.00	210,798
16th Feb 2026 (Mon)	75.00	75.00	74.40	74.60	121,819
13th Feb 2026 (Fri)	74.20	74.40	73.40	74.20	126,694
12th Feb 2026 (Thu)	73.40	74.60	73.20	74.00	720,815
11th Feb 2026 (Wed)	72.20	73.80	72.20	73.40	482,636
10th Feb 2026 (Tue)	73.40	73.80	72.80	73.00	261,657
9th Feb 2026 (Mon)	74.00	74.00	72.40	73.00	218,430
6th Feb 2026 (Fri)	74.00	74.00	71.20	73.00	383,918
5th Feb 2026 (Thu)	74.00	74.00	71.20	72.00	281,786
4th Feb 2026 (Wed)	74.00	74.00	71.20	72.00	246,124
3rd Feb 2026 (Tue)	73.00	73.00	71.00	71.40	184,444
2nd Feb 2026 (Mon)	72.80	72.80	71.00	72.00	286,459
30th Jan 2026 (Fri)	70.60	72.20	70.60	72.00	250,775
29th Jan 2026 (Thu)	74.00	74.00	71.00	71.00	300,944
28th Jan 2026 (Wed)	70.40	72.60	70.00	72.00	200,104

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
26th Feb 2026 7:00 am	RNS	Annual Results 2025
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 11:02 am	RNS	Holding(s) in Company
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:01 am	RNS	Notice of Results & Investor Presentation
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85