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	71.00p on 18-12-2025 at 10:50:10
Change	-0.80p -1.11%
Buy	72.20p
Sell	71.20p

Last Trade:	Buy 11,000.00 at 72.236p
Day's Volume:	19,072
Last Close:	71.80p
Open:	71.00p
ISIN:	GB0005518872

Day's Range	71.00p - 71.00p
52wk Range:	61.60p - 122.00p
Market Capitalisation:	£111.43m
VWAP:	71.93418p
Shares in Issue:	156.94m

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*	11,000	72.236p	Ordinary	09:33:49 - 18-Dec-25
Buy*	40	72.80p	SI Trade	08:58:22 - 18-Dec-25
Buy*	1,157	72.384p	Ordinary	08:42:37 - 18-Dec-25
Buy*	1,000	72.384p	Ordinary	08:23:53 - 18-Dec-25
Buy*	13	72.80p	SI Trade	08:19:18 - 18-Dec-25
Buy*	1	72.80p	SI Trade	08:19:18 - 18-Dec-25
Buy*	191	72.60p	SI Trade	08:01:48 - 18-Dec-25
Buy*	6	72.60p	SI Trade	08:01:48 - 18-Dec-25
Sell*	5,000	71.00p	Uncrossing Trade	08:00:19 - 18-Dec-25
Buy*	12	72.60p	SI Trade	16:29:55 - 17-Dec-25

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	71.00	71.00	71.00	71.80	19,072
17th Dec 2025 (Wed)	71.00	72.80	71.00	71.80	140,625
16th Dec 2025 (Tue)	71.00	72.80	71.00	72.00	344,132
15th Dec 2025 (Mon)	72.20	72.40	71.40	72.00	137,038
12th Dec 2025 (Fri)	73.00	73.00	72.00	72.00	101,251
11th Dec 2025 (Thu)	69.80	71.40	69.60	71.40	174,341
10th Dec 2025 (Wed)	68.60	69.40	67.80	68.60	193,536
9th Dec 2025 (Tue)	67.00	69.20	67.00	68.80	133,301
8th Dec 2025 (Mon)	68.80	68.80	67.60	68.20	136,648
5th Dec 2025 (Fri)	68.00	70.40	68.00	69.80	112,227
4th Dec 2025 (Thu)	67.00	70.60	67.00	70.60	112,431
3rd Dec 2025 (Wed)	67.00	70.20	67.00	70.00	128,213
2nd Dec 2025 (Tue)	69.80	69.80	68.00	68.40	419,561
1st Dec 2025 (Mon)	73.00	73.00	69.20	69.20	123,350
28th Nov 2025 (Fri)	72.60	73.00	69.60	69.60	658,101
27th Nov 2025 (Thu)	66.00	73.00	66.00	73.00	1,052,860
26th Nov 2025 (Wed)	64.80	66.00	64.20	66.00	215,064
25th Nov 2025 (Tue)	64.00	64.60	64.00	64.60	279,289
24th Nov 2025 (Mon)	65.80	65.80	62.20	64.00	200,921
21st Nov 2025 (Fri)	63.20	63.20	61.60	62.80	439,823
20th Nov 2025 (Thu)	64.40	65.00	63.60	63.60	440,677
19th Nov 2025 (Wed)	64.40	64.40	63.20	64.00	190,484
18th Nov 2025 (Tue)	65.20	65.20	64.20	64.40	253,313

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Trading Update
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 8:27 am	RNS	Holding(s) in Company
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 11:57 am	RNS	Holding(s) in Company
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value9,792.24

Change17.92