Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Macfarlane Grp. (MACF) Share Price

Price 99.60p on 11-07-2025 at 08:15:04
Change -0.40p -0.4%
Buy 100.50p
Sell 99.40p
Buy / Sell MACF Shares
Last Trade: Sell 252.00 at 99.60p
Day's Volume: 150,970
Last Close: 100.00p
Open: 100.50p
ISIN: GB0005518872
Day's Range 99.40p - 100.50p
52wk Range: 93.60p - 130.50p
Market Capitalisation: £158m
VWAP: 100.04068p
Shares in Issue: 159m

Macfarlane Grp. (MACF) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 252 99.60p Automatic Execution
09:10:32 - 11-Jul-25
Sell* 308 99.60p Automatic Execution
09:10:32 - 11-Jul-25
Sell* 250 100.00p Automatic Execution
09:10:32 - 11-Jul-25
Sell* 250 100.00p SI Trade
09:10:27 - 11-Jul-25
Buy* 960 100.50p SI Trade
09:10:27 - 11-Jul-25
Sell* 959 100.00p SI Trade
09:10:27 - 11-Jul-25
Unknown* 294 100.00p OTC Trade
09:05:44 - 11-Jul-25
Buy* 3 100.50p SI Trade
09:01:59 - 11-Jul-25
Sell* 541 99.40p Automatic Execution
09:01:59 - 11-Jul-25
Sell* 9,000 99.40p Ordinary
08:58:03 - 11-Jul-25
See more Macfarlane Grp. trades

Macfarlane Grp. (MACF) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 100.00 112.50 97.00 100.00 3,500,686
9th Jul 2025 (Wed) 116.00 120.00 116.00 116.50 114,640
8th Jul 2025 (Tue) 117.50 119.00 117.50 118.50 119,475
7th Jul 2025 (Mon) 116.50 119.00 116.50 117.50 61,903
4th Jul 2025 (Fri) 114.50 117.00 113.00 117.00 490,687
3rd Jul 2025 (Thu) 115.00 115.50 113.00 113.00 111,277
2nd Jul 2025 (Wed) 116.00 120.50 115.00 115.50 182,436
1st Jul 2025 (Tue) 119.00 120.50 118.50 118.50 135,744
30th Jun 2025 (Mon) 120.50 121.00 118.00 118.00 179,267
27th Jun 2025 (Fri) 120.00 120.50 118.00 118.00 75,969
26th Jun 2025 (Thu) 120.00 120.50 117.50 117.50 91,940
25th Jun 2025 (Wed) 119.00 120.50 118.50 119.00 195,143
24th Jun 2025 (Tue) 120.50 120.50 118.50 118.50 62,270
23rd Jun 2025 (Mon) 117.50 120.50 116.00 118.50 182,453
20th Jun 2025 (Fri) 116.00 119.50 114.50 119.50 494,335
19th Jun 2025 (Thu) 116.00 117.00 115.50 116.00 174,085
18th Jun 2025 (Wed) 116.00 116.50 115.00 116.00 71,919
17th Jun 2025 (Tue) 116.00 117.00 115.50 116.00 122,105
16th Jun 2025 (Mon) 118.50 118.50 115.50 116.00 314,852
13th Jun 2025 (Fri) 117.00 117.00 115.00 115.50 107,523
12th Jun 2025 (Thu) 119.00 119.00 115.50 116.00 118,715
11th Jun 2025 (Wed) 119.50 120.50 118.50 119.50 605,055
See more Macfarlane Grp. price history

Macfarlane Grp. (MACF) Regulatory News

Date Source Headline
10th Jul 2025 7:01 am RNS Transaction in Own Shares
10th Jul 2025 7:00 am RNS Trading Update
9th Jul 2025 7:00 am RNS Transaction in Own Shares
8th Jul 2025 7:00 am RNS Transaction in Own Shares
7th Jul 2025 7:00 am RNS Transaction in Own Shares
4th Jul 2025 7:00 am RNS Transaction in Own Shares
3rd Jul 2025 7:00 am RNS Transaction in Own Shares
2nd Jul 2025 7:00 am RNS Transaction in Own Shares
1st Jul 2025 7:00 am RNS Transaction in Own Shares
30th Jun 2025 7:00 am RNS Transaction in Own Shares
See more Macfarlane Grp. regulatory news

Macfarlane Grp. (MACF) Share News

Macfarlane expects profit decrease after "disappointing" first half

10th Jul 2025 13:14

(Alliance News) - Macfarlane Group PLC shares fell on Thursday after it forecast a decline in full-year adjusted earnings, having suffered "weaker than expected demand" in the first half of 2025. Read More

SMALL-CAP WINNERS & LOSERS: Macfarlane profit to fall; capAI jumps

10th Jul 2025 10:26

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Thursday. Read More

LONDON MARKET OPEN: FTSE 100 and DAX 40 power to record highs

10th Jul 2025 08:53

(Alliance News) - European equities opened higher on Thursday, with blue-chip benchmarks in London and Frankfurt hitting record highs, on EU-US trade deal optimism. Read More

UK dividends calendar - next 7 days

6th Jun 2025 16:08

Read More

TRADING UPDATES: Eden Research in California backing; Zinc Media award

13th May 2025 13:20

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

See more Macfarlane Grp. news
FTSE 100 Latest
Value8,956.45
Change-19.21

Login to your account

Forgot Password?

Not Registered