Macfarlane Group PLC MACF
LSE · United Kingdom · Producer Manufacturing
GBp 83.00+2.20 (+2.72%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 83.00 | +2.72% | GBp 80.21 | GBp 83.00 | GBp 79.00 | 161.12K |
| 2026-09-30 | GBp 80.80 | +1.00% | GBp 80.00 | GBp 82.90 | GBp 79.40 | 260.10K |
| 2026-09-29 | GBp 80.00 | -0.12% | GBp 80.00 | GBp 82.90 | GBp 79.00 | 289.33K |
| 2026-09-28 | GBp 80.10 | -2.55% | GBp 83.00 | GBp 83.07 | GBp 80.00 | 105.14K |
| 2026-09-25 | GBp 82.20 | +1.73% | GBp 81.00 | GBp 83.40 | GBp 78.50 | 220.38K |
| 2026-09-24 | GBp 80.80 | +3.59% | GBp 78.00 | GBp 80.80 | GBp 78.00 | 69.63K |
| 2026-09-23 | GBp 78.00 | -1.27% | GBp 79.70 | GBp 79.80 | GBp 78.00 | 142.01K |
| 2026-09-22 | GBp 79.00 | -0.63% | GBp 78.80 | GBp 80.10 | GBp 78.40 | 38.83K |
| 2026-09-21 | GBp 79.50 | -0.38% | GBp 79.90 | GBp 80.30 | GBp 76.00 | 203.93K |
| 2026-09-18 | GBp 79.80 | +1.01% | GBp 75.10 | GBp 80.00 | GBp 75.10 | 237.62K |
| 2026-09-17 | GBp 79.00 | +0.89% | GBp 80.00 | GBp 80.00 | GBp 77.75 | 169.25K |
| 2026-09-16 | GBp 78.30 | +3.71% | GBp 79.20 | GBp 79.20 | GBp 76.00 | 266.95K |
| 2026-09-15 | GBp 75.50 | -3.21% | GBp 77.00 | GBp 79.00 | GBp 75.46 | 109.58K |
| 2026-09-14 | GBp 78.00 | -1.02% | GBp 80.00 | GBp 80.00 | GBp 78.00 | 140.52K |
| 2026-09-11 | GBp 78.80 | +1.42% | GBp 78.30 | GBp 79.36 | GBp 77.50 | 158.00K |
| 2026-09-10 | GBp 77.70 | -2.63% | GBp 79.90 | GBp 79.90 | GBp 77.00 | 158.00K |
| 2026-09-09 | GBp 79.80 | +0.13% | GBp 79.70 | GBp 80.93 | GBp 78.80 | 165.96K |
| 2026-09-08 | GBp 79.70 | -0.38% | GBp 80.00 | GBp 81.60 | GBp 79.00 | 574.27K |
| 2026-09-07 | GBp 80.00 | +2.30% | GBp 78.90 | GBp 80.00 | GBp 77.20 | 420.21K |
| 2026-09-04 | GBp 78.20 | +0.13% | GBp 78.70 | GBp 80.00 | GBp 77.20 | 328.26K |
| 2026-09-03 | GBp 78.10 | +0.13% | GBp 78.00 | GBp 80.93 | GBp 76.50 | 824.10K |
| 2026-09-02 | GBp 78.00 | 0.00% | GBp 78.00 | GBp 80.00 | GBp 77.00 | 596.51K |
| 2026-09-01 | GBp 78.00 | +1.30% | GBp 77.40 | GBp 78.90 | GBp 76.70 | 518.21K |
| 2026-08-28 | GBp 77.00 | +3.77% | GBp 76.50 | GBp 80.00 | GBp 72.10 | 822.53K |
| 2026-08-27 | GBp 74.20 | -0.27% | GBp 76.20 | GBp 77.00 | GBp 72.20 | 386.08K |
| 2026-08-26 | GBp 74.40 | -0.67% | GBp 75.00 | GBp 75.50 | GBp 73.20 | 187.12K |
| 2026-08-25 | GBp 74.90 | +4.32% | GBp 71.80 | GBp 75.00 | GBp 70.60 | 114.16K |
| 2026-08-24 | GBp 71.80 | +0.42% | GBp 71.60 | GBp 73.11 | GBp 71.40 | 107.50K |
| 2026-08-21 | GBp 71.50 | -1.92% | GBp 71.00 | GBp 73.50 | GBp 70.00 | 94.03K |
| 2026-08-20 | GBp 72.90 | -0.14% | GBp 72.50 | GBp 73.40 | GBp 70.90 | 127.55K |
| 2026-08-19 | GBp 73.00 | +2.38% | GBp 73.00 | GBp 73.90 | GBp 71.50 | 97.05K |
| 2026-08-18 | GBp 71.30 | -0.97% | GBp 71.60 | GBp 72.69 | GBp 69.10 | 4.01M |
| 2026-08-17 | GBp 72.00 | -0.55% | GBp 73.00 | GBp 73.30 | GBp 70.00 | 158.38K |
| 2026-08-14 | GBp 72.40 | +4.17% | GBp 68.80 | GBp 72.47 | GBp 68.80 | 144.36K |
| 2026-08-13 | GBp 69.50 | -0.71% | GBp 70.00 | GBp 71.25 | GBp 69.50 | 222.36K |
| 2026-08-12 | GBp 70.00 | -4.50% | GBp 73.00 | GBp 73.00 | GBp 70.00 | 212.01K |
| 2026-08-11 | GBp 73.30 | -2.27% | GBp 73.20 | GBp 74.60 | GBp 71.40 | 147.18K |
| 2026-08-10 | GBp 75.00 | +2.74% | GBp 76.00 | GBp 76.00 | GBp 71.50 | 118.22K |
| 2026-08-07 | GBp 73.00 | -3.18% | GBp 74.70 | GBp 75.90 | GBp 71.80 | 147.44K |
| 2026-08-06 | GBp 75.40 | +1.21% | GBp 75.50 | GBp 75.80 | GBp 71.40 | 87.21K |
| 2026-08-05 | GBp 74.50 | +3.91% | GBp 72.30 | GBp 75.90 | GBp 71.30 | 150.19K |
| 2026-08-04 | GBp 71.70 | -2.45% | GBp 75.00 | GBp 76.00 | GBp 71.00 | 218.28K |
| 2026-08-03 | GBp 73.50 | +0.27% | GBp 71.00 | GBp 75.80 | GBp 71.00 | 148.67K |
| 2026-07-31 | GBp 73.30 | +2.52% | GBp 72.80 | GBp 75.70 | GBp 69.80 | 306.82K |
| 2026-07-30 | GBp 71.50 | +2.14% | GBp 68.20 | GBp 72.00 | GBp 68.20 | 259.64K |
| 2026-07-29 | GBp 70.00 | +0.29% | GBp 68.30 | GBp 71.00 | GBp 68.30 | 214.53K |
| 2026-07-28 | GBp 69.80 | +3.56% | GBp 66.10 | GBp 70.50 | GBp 66.10 | 114.93K |
| 2026-07-27 | GBp 67.40 | +0.60% | GBp 66.00 | GBp 68.50 | GBp 66.00 | 150.75K |
| 2026-07-24 | GBp 67.00 | -2.62% | GBp 67.00 | GBp 71.00 | GBp 67.00 | 206.95K |
| 2026-07-23 | GBp 68.80 | -0.29% | GBp 69.00 | GBp 70.90 | GBp 68.40 | 44.73K |
| 2026-07-22 | GBp 69.00 | +0.88% | GBp 69.90 | GBp 71.00 | GBp 67.20 | 419.83K |
| 2026-07-21 | GBp 68.40 | +1.18% | GBp 67.60 | GBp 69.50 | GBp 65.20 | 137.27K |
| 2026-07-20 | GBp 67.60 | -0.29% | GBp 65.10 | GBp 67.80 | GBp 65.10 | 100.34K |
| 2026-07-17 | GBp 67.80 | +2.73% | GBp 68.50 | GBp 68.70 | GBp 65.10 | 169.76K |
| 2026-07-16 | GBp 66.00 | +1.23% | GBp 66.70 | GBp 68.20 | GBp 65.10 | 191.15K |
| 2026-07-15 | GBp 65.20 | +1.09% | GBp 65.00 | GBp 68.50 | GBp 64.50 | 291.30K |
| 2026-07-14 | GBp 64.50 | -0.77% | GBp 68.20 | GBp 68.20 | GBp 64.00 | 360.07K |
| 2026-07-13 | GBp 65.00 | +0.62% | GBp 67.80 | GBp 67.80 | GBp 65.00 | 57.06K |
| 2026-07-10 | GBp 64.60 | -0.62% | GBp 65.10 | GBp 68.00 | GBp 64.60 | 97.46K |
| 2026-07-09 | GBp 65.00 | -3.70% | GBp 67.10 | GBp 68.10 | GBp 64.40 | 81.09K |
| 2026-07-08 | GBp 67.50 | +2.12% | GBp 68.00 | GBp 68.00 | GBp 65.10 | 46.52K |
| 2026-07-07 | GBp 66.10 | -1.34% | GBp 66.10 | GBp 67.90 | GBp 64.50 | 27.05K |
| 2026-07-06 | GBp 67.00 | +2.76% | GBp 65.80 | GBp 67.00 | GBp 64.80 | 87.57K |
| 2026-07-03 | GBp 65.20 | +0.31% | GBp 65.90 | GBp 65.90 | GBp 63.90 | 107.21K |
| 2026-07-02 | GBp 65.00 | +3.17% | GBp 64.50 | GBp 65.90 | GBp 64.15 | 49.10K |
| 2026-07-01 | GBp 63.00 | -0.16% | GBp 65.90 | GBp 65.90 | GBp 63.00 | 123.41K |
| 2026-06-30 | GBp 63.10 | -7.21% | GBp 65.30 | GBp 67.80 | GBp 63.10 | 184.48K |
| 2026-06-29 | GBp 68.00 | +0.15% | GBp 67.70 | GBp 68.00 | GBp 65.10 | 82.29K |
| 2026-06-26 | GBp 67.90 | +2.88% | GBp 65.80 | GBp 67.90 | GBp 65.80 | 78.98K |
| 2026-06-25 | GBp 66.00 | +1.54% | GBp 65.00 | GBp 66.90 | GBp 65.00 | 185.70K |
| 2026-06-24 | GBp 65.00 | -1.52% | GBp 65.30 | GBp 66.00 | GBp 64.66 | 221.35K |
| 2026-06-23 | GBp 66.00 | +1.54% | GBp 65.10 | GBp 67.20 | GBp 65.10 | 95.15K |
| 2026-06-22 | GBp 65.00 | -3.13% | GBp 64.50 | GBp 67.90 | GBp 64.50 | 48.74K |
| 2026-06-19 | GBp 67.10 | +2.29% | GBp 65.90 | GBp 67.10 | GBp 64.90 | 241.94K |
| 2026-06-18 | GBp 65.60 | +0.92% | GBp 65.10 | GBp 66.70 | GBp 64.80 | 172.29K |
| 2026-06-17 | GBp 65.00 | -3.85% | GBp 65.50 | GBp 68.00 | GBp 64.80 | 91.54K |
| 2026-06-16 | GBp 67.60 | +4.48% | GBp 66.90 | GBp 67.60 | GBp 65.20 | 124.23K |
| 2026-06-15 | GBp 64.70 | -3.86% | GBp 68.00 | GBp 68.00 | GBp 64.70 | 194.31K |
| 2026-06-12 | GBp 67.30 | +4.34% | GBp 65.90 | GBp 67.40 | GBp 64.50 | 184.16K |
| 2026-06-11 | GBp 64.50 | 0.00% | GBp 65.00 | GBp 65.90 | GBp 64.50 | 88.66K |
| 2026-06-10 | GBp 64.50 | -0.77% | GBp 65.90 | GBp 65.90 | GBp 64.10 | 347.68K |
| 2026-06-09 | GBp 65.00 | +0.78% | GBp 65.00 | GBp 65.00 | GBp 64.50 | 116.18K |
| 2026-06-08 | GBp 64.50 | -0.46% | GBp 64.00 | GBp 65.80 | GBp 64.00 | 83.03K |
| 2026-06-05 | GBp 64.80 | +3.35% | GBp 63.50 | GBp 65.30 | GBp 63.50 | 186.68K |
| 2026-06-04 | GBp 62.70 | +1.13% | GBp 62.50 | GBp 63.90 | GBp 61.80 | 62.09K |
| 2026-06-03 | GBp 62.00 | -4.02% | GBp 64.00 | GBp 64.52 | GBp 61.72 | 451.10K |
| 2026-06-02 | GBp 64.60 | -2.27% | GBp 66.00 | GBp 67.60 | GBp 64.20 | 89.33K |
| 2026-06-01 | GBp 66.10 | +0.15% | GBp 65.80 | GBp 66.70 | GBp 64.20 | 129.95K |
| 2026-05-29 | GBp 66.00 | +2.17% | GBp 65.50 | GBp 67.70 | GBp 63.40 | 75.73K |
| 2026-05-28 | GBp 64.60 | -0.62% | GBp 65.00 | GBp 66.90 | GBp 64.20 | 163.13K |