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	70.40p on 10-04-2026 at 18:35:10
Change	1.80p 2.62%
Buy	70.80p
Sell	70.10p

Last Trade:	Buy 1,701.00 at 70.40p
Day's Volume:	76,363
Last Close:	70.40p
Open:	68.90p
ISIN:	GB0005518872

Day's Range	68.40p - 71.40p
52wk Range:	59.80p - 122.00p
Market Capitalisation:	£109.86m
VWAP:	70.17528p
Shares in Issue:	156.05m

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*	1,701	70.40p	Suspected BUY Trade	16:35:19 - 10-Apr-26
Buy*	100	70.80p	SI Trade	16:29:55 - 10-Apr-26
Sell*	34	70.40p	Automatic Execution	16:22:19 - 10-Apr-26
Buy*	84	70.70p	Automatic Execution	16:00:20 - 10-Apr-26
Buy*	324	70.70p	Automatic Execution	16:00:01 - 10-Apr-26
Buy*	44	71.14p	Ordinary	15:42:21 - 10-Apr-26
Buy*	66	71.40p	SI Trade	15:35:33 - 10-Apr-26
Buy*	427	71.40p	Automatic Execution	15:13:46 - 10-Apr-26
Sell*	268	70.70p	Automatic Execution	14:47:12 - 10-Apr-26
Sell*	82	70.70p	Automatic Execution	14:47:12 - 10-Apr-26

See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Mar 2026 (Thu)	65.00	66.60	64.40	65.80	121,682
25th Mar 2026 (Wed)	64.20	65.80	63.80	65.80	221,218
24th Mar 2026 (Tue)	63.80	64.00	63.60	63.80	137,140
23rd Mar 2026 (Mon)	65.60	65.60	59.80	62.60	290,875
20th Mar 2026 (Fri)	63.20	64.00	62.60	62.60	219,131
19th Mar 2026 (Thu)	63.20	64.20	63.00	64.00	98,771
18th Mar 2026 (Wed)	66.60	66.60	64.00	64.00	120,361
17th Mar 2026 (Tue)	66.00	66.00	65.00	65.00	105,180
16th Mar 2026 (Mon)	65.20	65.80	64.00	65.80	363,475
13th Mar 2026 (Fri)	66.00	66.00	65.00	65.20	291,339
12th Mar 2026 (Thu)	65.80	66.40	65.60	66.00	152,902

See more Macfarlane Grp. price history

Date	Source	Headline
Macfarlane Grp. (MACF) Regulatory News
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
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 12:12 pm	RNS	Director/PDMR Shareholdings
2nd Mar 2026 8:26 am	RNS	Holding(s) in Company

See more Macfarlane Grp. regulatory news

FTSE 100 Latest

Value10,600.53

Change-2.95