Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Macfarlane Group

Date Open High Low Close* Volume
21/11/2024 106.00p 109.10p 104.00p 104.00p 313496
20/11/2024 108.00p 112.00p 104.00p 105.00p 83306
19/11/2024 107.50p 112.50p 106.50p 106.50p 181049
18/11/2024 107.50p 112.50p 107.50p 110.50p 61966
15/11/2024 107.00p 114.50p 107.00p 108.00p 95221
14/11/2024 112.50p 112.50p 108.00p 109.00p 144436
13/11/2024 110.50p 112.50p 109.50p 110.50p 188078
12/11/2024 113.00p 114.50p 109.93p 110.00p 119951
11/11/2024 117.00p 117.00p 110.27p 110.50p 173270
08/11/2024 112.50p 115.00p 111.00p 113.00p 160795
07/11/2024 113.00p 116.00p 113.00p 113.00p 58682
06/11/2024 115.00p 115.38p 113.00p 113.00p 73387
05/11/2024 114.00p 117.50p 112.50p 113.50p 321810
04/11/2024 116.00p 117.50p 113.00p 114.00p 119984
01/11/2024 116.00p 116.00p 111.00p 112.00p 38533
31/10/2024 115.00p 115.00p 111.50p 112.00p 52687
30/10/2024 111.00p 114.90p 111.00p 113.50p 382266
29/10/2024 114.00p 115.13p 111.50p 113.50p 457670
28/10/2024 114.00p 114.93p 113.00p 114.50p 245971
25/10/2024 114.50p 114.50p 112.50p 112.50p 1749954
24/10/2024 113.50p 116.35p 113.41p 114.00p 202255
23/10/2024 114.00p 115.50p 113.27p 114.00p 143453
22/10/2024 116.50p 116.50p 113.50p 114.00p 269439
21/10/2024 114.50p 116.00p 113.50p 113.50p 463827
18/10/2024 114.50p 116.00p 113.41p 114.00p 45105
17/10/2024 114.50p 115.00p 112.50p 113.00p 183732
16/10/2024 112.50p 114.00p 111.30p 113.50p 92121
15/10/2024 110.00p 112.00p 109.30p 110.50p 110197
14/10/2024 110.50p 113.50p 109.00p 109.50p 117691
11/10/2024 109.50p 111.90p 108.00p 110.00p 149306
10/10/2024 110.00p 113.00p 109.50p 109.50p 70869
09/10/2024 112.50p 113.50p 111.50p 111.50p 140804
08/10/2024 111.00p 113.50p 110.50p 113.00p 140519
07/10/2024 110.00p 113.50p 108.00p 113.00p 470308
04/10/2024 110.50p 111.40p 109.00p 110.00p 184286
03/10/2024 110.00p 111.50p 108.50p 108.50p 198530
02/10/2024 111.00p 112.00p 107.50p 109.00p 148309
01/10/2024 113.00p 113.50p 109.50p 110.00p 245160
30/09/2024 112.50p 113.00p 110.50p 110.50p 148672
27/09/2024 113.00p 113.50p 108.50p 112.50p 108746
26/09/2024 111.00p 112.50p 108.00p 109.00p 298046
25/09/2024 110.50p 113.00p 109.26p 111.50p 87342
24/09/2024 111.00p 113.38p 108.50p 112.00p 158181
23/09/2024 110.00p 113.33p 109.25p 111.00p 224111
20/09/2024 110.00p 113.00p 110.00p 111.50p 105063
19/09/2024 110.50p 113.00p 110.50p 111.00p 280036
18/09/2024 112.00p 113.50p 110.00p 111.00p 233894
17/09/2024 113.50p 116.00p 112.00p 112.00p 69584
16/09/2024 115.00p 118.50p 113.00p 113.00p 222330
13/09/2024 116.50p 117.50p 115.00p 115.00p 702123
12/09/2024 115.50p 117.00p 115.50p 116.00p 25302
11/09/2024 116.00p 119.98p 116.00p 117.00p 273880
10/09/2024 115.00p 118.00p 115.00p 116.00p 63762
09/09/2024 116.50p 118.44p 116.44p 116.50p 120828
06/09/2024 115.50p 118.00p 115.50p 116.00p 132666
05/09/2024 115.00p 119.50p 115.00p 116.00p 3312936
04/09/2024 115.00p 119.50p 114.00p 114.00p 990247
03/09/2024 116.00p 119.00p 116.00p 119.00p 203307
02/09/2024 115.50p 118.89p 115.50p 118.00p 110387
30/08/2024 116.00p 118.50p 116.00p 116.50p 109656
29/08/2024 115.00p 118.50p 115.00p 116.00p 1270381
28/08/2024 115.00p 116.38p 114.45p 115.00p 177584
27/08/2024 114.00p 115.55p 114.00p 114.50p 423025
23/08/2024 114.00p 117.00p 114.00p 115.00p 106957
22/08/2024 120.50p 120.50p 113.00p 117.00p 920626
21/08/2024 118.50p 122.50p 117.00p 120.00p 281586
20/08/2024 122.00p 124.00p 118.00p 118.50p 65044
19/08/2024 118.00p 123.00p 118.00p 118.00p 150760
16/08/2024 118.50p 122.50p 118.00p 119.00p 142714
15/08/2024 119.50p 123.00p 119.00p 120.50p 35845
14/08/2024 120.00p 122.50p 119.00p 121.00p 70165
13/08/2024 120.50p 123.58p 119.00p 119.00p 73013
12/08/2024 121.00p 123.90p 119.70p 121.00p 88138
09/08/2024 124.50p 126.00p 122.50p 122.50p 36821
08/08/2024 127.50p 127.50p 123.00p 124.00p 64471
07/08/2024 126.50p 128.00p 124.00p 126.00p 36858
06/08/2024 123.00p 127.87p 122.00p 126.00p 129223
05/08/2024 124.00p 124.48p 119.00p 120.00p 316526
02/08/2024 125.50p 127.35p 124.38p 124.50p 62106
01/08/2024 125.00p 128.00p 124.50p 127.00p 138865
31/07/2024 125.00p 127.00p 124.50p 125.00p 96508
30/07/2024 127.50p 127.50p 125.38p 127.00p 30733
29/07/2024 126.00p 128.00p 125.00p 125.00p 51280
26/07/2024 126.00p 127.50p 125.50p 125.50p 39545
25/07/2024 125.50p 128.00p 125.50p 126.00p 83976
24/07/2024 128.00p 128.50p 126.00p 126.00p 42954
23/07/2024 127.50p 130.50p 126.70p 128.50p 25476
22/07/2024 128.00p 130.50p 127.00p 128.00p 19034
19/07/2024 129.00p 130.50p 128.58p 130.50p 153026
18/07/2024 128.00p 129.50p 126.00p 129.50p 124380
17/07/2024 129.00p 129.85p 126.00p 127.00p 170702
16/07/2024 127.50p 128.50p 124.50p 128.50p 99597
15/07/2024 128.00p 128.50p 125.00p 127.00p 55237
12/07/2024 123.50p 131.00p 123.00p 128.00p 146773
11/07/2024 120.50p 126.00p 120.00p 126.00p 290609
10/07/2024 124.00p 124.00p 118.83p 120.00p 148804
09/07/2024 124.00p 124.50p 123.00p 123.00p 138823
08/07/2024 117.00p 123.00p 116.50p 123.00p 368637
05/07/2024 117.50p 119.00p 117.00p 117.00p 325200
04/07/2024 120.00p 120.00p 115.00p 117.00p 289237
03/07/2024 119.00p 120.00p 116.50p 117.50p 110841
02/07/2024 118.50p 121.00p 115.25p 117.50p 695447
01/07/2024 118.50p 123.50p 118.00p 118.50p 22919
28/06/2024 119.50p 121.00p 118.50p 119.00p 171306
27/06/2024 119.00p 119.50p 117.00p 119.00p 569172
26/06/2024 120.50p 122.50p 117.33p 119.00p 210474
25/06/2024 123.00p 123.50p 121.00p 121.50p 405422
24/06/2024 126.00p 126.00p 121.00p 123.00p 59213
21/06/2024 123.50p 123.50p 121.63p 123.50p 130666
20/06/2024 123.50p 125.50p 120.82p 123.50p 197089
19/06/2024 124.00p 125.50p 122.03p 123.50p 107991
18/06/2024 123.00p 124.50p 121.38p 124.00p 10835
17/06/2024 126.00p 126.00p 120.00p 122.50p 238121
14/06/2024 123.00p 124.50p 122.50p 123.50p 133820
13/06/2024 123.50p 125.00p 122.50p 124.00p 35105
12/06/2024 123.50p 125.50p 123.25p 123.50p 368277
11/06/2024 126.00p 126.00p 123.00p 123.50p 1896504
10/06/2024 123.00p 125.50p 122.50p 124.00p 90562
07/06/2024 122.50p 126.50p 122.03p 123.00p 450396
06/06/2024 120.00p 122.50p 120.00p 122.00p 351746
05/06/2024 120.50p 122.50p 120.05p 121.00p 215774
04/06/2024 122.00p 122.00p 119.70p 121.50p 182390
03/06/2024 123.50p 124.50p 120.41p 121.50p 525570
31/05/2024 125.00p 125.00p 120.50p 120.50p 262007
30/05/2024 122.00p 125.50p 120.00p 123.00p 188507
29/05/2024 123.00p 126.30p 122.50p 123.00p 65904
28/05/2024 125.00p 126.50p 122.00p 123.00p 283390
24/05/2024 124.00p 128.50p 124.00p 125.00p 208653
23/05/2024 125.00p 126.50p 124.00p 125.00p 239804
22/05/2024 124.50p 126.50p 124.50p 125.00p 176706
21/05/2024 128.00p 128.50p 123.70p 126.00p 225272
20/05/2024 127.00p 128.50p 126.00p 126.50p 86456
17/05/2024 127.00p 128.38p 126.01p 127.00p 55550
16/05/2024 127.00p 128.50p 126.00p 128.00p 110560
15/05/2024 125.00p 129.00p 124.50p 129.00p 126460
14/05/2024 125.00p 126.35p 123.00p 124.00p 214381
13/05/2024 126.00p 128.00p 122.50p 125.00p 308141
10/05/2024 127.50p 128.00p 125.00p 126.00p 169977
09/05/2024 126.00p 127.90p 124.00p 127.00p 325507
08/05/2024 128.00p 130.00p 124.00p 126.00p 789626
07/05/2024 139.50p 140.50p 127.00p 128.00p 1633972
03/05/2024 141.00p 142.00p 140.00p 142.00p 35292
02/05/2024 142.50p 142.50p 139.62p 140.50p 40799
01/05/2024 143.00p 146.50p 140.00p 141.50p 561824
30/04/2024 144.00p 145.50p 143.00p 145.00p 221528
29/04/2024 143.00p 147.50p 143.00p 143.00p 38116
26/04/2024 145.00p 145.50p 142.96p 143.00p 15372
25/04/2024 143.00p 146.50p 143.00p 144.50p 246159
24/04/2024 143.00p 146.50p 143.00p 143.50p 70060
23/04/2024 143.00p 146.50p 142.50p 143.00p 45124
22/04/2024 142.50p 146.50p 142.50p 143.00p 112660
19/04/2024 143.50p 147.00p 143.20p 143.50p 211585
18/04/2024 144.00p 147.50p 143.50p 144.00p 81206
17/04/2024 147.00p 147.00p 143.00p 143.50p 827624
16/04/2024 144.00p 146.00p 141.18p 144.50p 102908
15/04/2024 144.50p 146.00p 140.00p 142.00p 181498
12/04/2024 145.00p 145.00p 139.50p 145.00p 83021
11/04/2024 144.50p 144.50p 142.00p 144.00p 46080
10/04/2024 144.50p 144.50p 142.00p 142.00p 108824
09/04/2024 144.00p 144.50p 140.50p 142.00p 115046
08/04/2024 144.00p 144.00p 139.50p 144.00p 150001
05/04/2024 141.00p 145.00p 138.50p 144.00p 4811694
04/04/2024 140.00p 144.00p 139.00p 140.00p 193603
03/04/2024 137.50p 142.50p 135.00p 142.00p 1326253
02/04/2024 135.00p 137.00p 132.50p 137.00p 2084145
28/03/2024 135.00p 137.00p 133.00p 135.00p 169981
27/03/2024 132.50p 136.50p 132.00p 132.50p 273111
26/03/2024 135.00p 135.00p 132.50p 134.50p 153858
25/03/2024 134.00p 134.50p 131.25p 134.00p 442659
22/03/2024 132.50p 134.50p 131.50p 132.00p 39050
21/03/2024 134.50p 134.50p 132.00p 132.00p 51821
20/03/2024 135.00p 135.00p 133.50p 133.00p 50096
19/03/2024 135.00p 136.34p 133.00p 133.50p 678570
18/03/2024 134.00p 138.00p 132.50p 134.00p 218497
15/03/2024 130.00p 134.00p 129.50p 134.00p 160522
14/03/2024 130.00p 132.50p 129.00p 132.50p 440940
13/03/2024 129.00p 131.50p 127.50p 131.50p 403923
12/03/2024 128.50p 128.50p 126.50p 127.50p 148508
11/03/2024 126.50p 129.00p 126.50p 129.00p 58071
08/03/2024 127.00p 128.50p 126.00p 127.00p 1022094
07/03/2024 127.00p 128.00p 125.50p 128.00p 253023
06/03/2024 126.50p 128.40p 126.26p 128.00p 39513
05/03/2024 125.00p 127.00p 124.50p 125.50p 1046775
04/03/2024 125.00p 126.00p 124.00p 125.00p 85541
01/03/2024 123.50p 125.00p 120.50p 124.50p 1147577
29/02/2024 123.50p 124.50p 118.65p 123.50p 393345
28/02/2024 124.00p 127.00p 123.00p 123.00p 63851
27/02/2024 125.00p 126.00p 123.00p 125.00p 145859
26/02/2024 125.00p 126.50p 122.00p 123.00p 143832
23/02/2024 125.00p 127.50p 122.00p 125.00p 91679
22/02/2024 123.00p 125.00p 123.00p 123.00p 14095
21/02/2024 122.50p 127.50p 122.50p 123.50p 34135
20/02/2024 124.50p 126.50p 122.00p 123.00p 70716
19/02/2024 125.00p 127.50p 123.80p 124.50p 91502
16/02/2024 125.50p 126.50p 122.50p 124.50p 59343
15/02/2024 124.50p 127.50p 123.00p 125.00p 133376
14/02/2024 124.50p 125.62p 122.00p 124.50p 898908
13/02/2024 127.00p 127.50p 122.20p 124.00p 110552
12/02/2024 125.00p 127.50p 122.10p 124.00p 121143
09/02/2024 125.50p 127.50p 122.50p 126.50p 36718

*Close Price adjusted for both dividends and splits