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 History

Time period:
to
Date Open High Low Close Volume
23rd May 2025 (Fri) 110.00 116.00 110.00 112.00 209,342
22nd May 2025 (Thu) 116.00 122.00 110.50 112.00 464,606
21st May 2025 (Wed) 107.00 117.50 107.00 116.50 654,183
20th May 2025 (Tue) 103.00 110.00 103.00 109.00 586,839
19th May 2025 (Mon) 103.00 103.50 102.50 103.00 394,257
16th May 2025 (Fri) 105.50 105.50 103.00 104.50 286,011
15th May 2025 (Thu) 103.00 104.00 102.00 104.00 258,512
14th May 2025 (Wed) 104.00 104.00 103.00 104.00 174,225
13th May 2025 (Tue) 104.00 104.00 102.50 104.00 767,838
12th May 2025 (Mon) 102.00 103.50 101.50 103.50 926,307
9th May 2025 (Fri) 101.50 101.50 101.00 101.50 303,648
8th May 2025 (Thu) 101.50 101.50 101.00 101.50 822,532
7th May 2025 (Wed) 101.50 101.50 100.50 101.50 738,694
6th May 2025 (Tue) 101.00 102.00 101.00 101.50 1,797,908
5th May 2025 (Mon) 101.00 101.00 101.00 101.00 0
2nd May 2025 (Fri) 101.50 102.00 100.50 101.00 172,644
1st May 2025 (Thu) 101.50 102.00 101.50 101.50 53,905
30th Apr 2025 (Wed) 103.50 103.50 99.60 103.50 90,974
29th Apr 2025 (Tue) 101.00 101.00 100.00 100.00 67,965
28th Apr 2025 (Mon) 103.00 103.00 100.00 100.00 175,696
25th Apr 2025 (Fri) 101.50 101.50 99.40 99.40 118,829
24th Apr 2025 (Thu) 99.80 101.00 99.80 100.00 60,356
23rd Apr 2025 (Wed) 100.00 101.00 100.00 100.00 112,652
22nd Apr 2025 (Tue) 102.50 102.50 99.40 99.40 158,020
21st Apr 2025 (Mon) 102.00 102.00 102.00 102.00 0
18th Apr 2025 (Fri) 102.00 102.00 102.00 102.00 0
17th Apr 2025 (Thu) 100.50 102.00 100.50 102.00 42,893
16th Apr 2025 (Wed) 101.50 103.00 100.50 100.50 85,382
15th Apr 2025 (Tue) 101.00 103.50 101.00 103.00 182,695
14th Apr 2025 (Mon) 98.60 101.00 98.60 101.00 66,584
11th Apr 2025 (Fri) 96.00 98.40 96.00 98.40 89,129
10th Apr 2025 (Thu) 97.20 100.00 97.00 99.40 278,414
9th Apr 2025 (Wed) 95.00 95.60 94.00 95.60 82,816
8th Apr 2025 (Tue) 95.20 97.40 95.20 96.40 222,045
7th Apr 2025 (Mon) 95.60 96.80 93.60 95.40 370,926
4th Apr 2025 (Fri) 98.40 99.40 95.60 96.60 420,897
3rd Apr 2025 (Thu) 100.00 100.00 98.40 98.40 293,429
2nd Apr 2025 (Wed) 100.00 101.50 99.60 99.60 181,356
1st Apr 2025 (Tue) 102.00 102.00 101.00 101.00 55,112
31st Mar 2025 (Mon) 105.00 105.00 101.00 101.00 1,524,119
28th Mar 2025 (Fri) 104.50 104.50 104.00 104.50 42,649
27th Mar 2025 (Thu) 105.00 105.00 104.00 104.00 495,287
26th Mar 2025 (Wed) 107.00 107.00 104.50 104.50 158,094
FTSE 100 Latest
Value8,717.97
Change-21.29