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
30th Jul 2025 (Wed) 99.60 100.50 99.60 99.80 806,954
29th Jul 2025 (Tue) 100.00 100.00 99.40 99.60 3,808,695
28th Jul 2025 (Mon) 102.00 103.00 100.00 100.50 421,392
25th Jul 2025 (Fri) 101.00 101.00 100.00 101.00 511,666
24th Jul 2025 (Thu) 99.80 101.50 99.80 101.00 330,794
23rd Jul 2025 (Wed) 100.50 100.50 99.80 100.00 4,839,663
22nd Jul 2025 (Tue) 99.40 100.00 99.20 99.80 623,922
21st Jul 2025 (Mon) 98.40 100.00 98.40 99.80 260,465
18th Jul 2025 (Fri) 98.00 98.80 97.40 98.80 232,385
17th Jul 2025 (Thu) 97.60 99.00 97.00 98.00 1,205,790
16th Jul 2025 (Wed) 97.60 98.20 97.00 97.60 385,221
15th Jul 2025 (Tue) 97.60 98.00 97.00 97.40 567,551
14th Jul 2025 (Mon) 97.60 98.00 97.00 97.60 493,172
11th Jul 2025 (Fri) 100.50 100.50 97.00 98.00 1,964,386
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
10th Jun 2025 (Tue) 119.50 120.50 119.50 119.50 573,598
9th Jun 2025 (Mon) 120.00 120.00 119.50 120.00 1,316,357
6th Jun 2025 (Fri) 120.00 121.00 119.50 120.00 257,755
5th Jun 2025 (Thu) 119.50 121.50 119.00 120.50 1,126,316
4th Jun 2025 (Wed) 119.00 121.00 117.50 119.50 591,993
3rd Jun 2025 (Tue) 115.00 117.50 115.00 117.00 168,171
2nd Jun 2025 (Mon) 116.00 117.00 115.00 115.00 99,464
FTSE 100 Latest
Value9,136.94
Change0.62