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
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
30th May 2025 (Fri) 114.50 117.50 114.50 117.00 559,259
29th May 2025 (Thu) 112.00 115.50 112.00 115.00 524,232
28th May 2025 (Wed) 114.50 114.50 112.00 113.00 149,007
27th May 2025 (Tue) 112.00 115.00 112.00 115.00 471,432
26th May 2025 (Mon) 112.00 112.00 112.00 112.00 0
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
FTSE 100 Latest
Value8,815.48
Change40.79