Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2025 73.20p 73.80p 70.40p 71.00p 91372
19/12/2025 73.00p 73.00p 70.80p 72.60p 385899
18/12/2025 71.00p 72.80p 71.00p 72.60p 113716
17/12/2025 71.00p 72.80p 71.00p 71.80p 140632
16/12/2025 71.00p 72.88p 71.00p 72.00p 344091
15/12/2025 72.20p 73.00p 71.35p 72.00p 137041
12/12/2025 73.00p 73.00p 71.00p 72.00p 101261
11/12/2025 69.80p 71.40p 68.75p 71.40p 174341
10/12/2025 68.60p 69.40p 67.80p 68.60p 193539
09/12/2025 67.00p 69.40p 67.00p 68.80p 133306
08/12/2025 68.80p 69.80p 67.60p 68.20p 136655
05/12/2025 68.00p 70.60p 68.00p 69.80p 112229
04/12/2025 67.00p 70.60p 67.00p 70.60p 111931
03/12/2025 67.00p 70.20p 67.00p 70.00p 128219
02/12/2025 69.80p 70.20p 67.60p 68.40p 419563
01/12/2025 73.00p 73.00p 69.20p 69.20p 226340
28/11/2025 72.60p 73.00p 69.60p 69.60p 658114
27/11/2025 66.00p 73.65p 65.94p 73.00p 1052870
26/11/2025 64.80p 66.00p 64.00p 66.00p 215068
25/11/2025 64.00p 65.00p 63.20p 64.60p 279292
24/11/2025 65.80p 65.80p 62.20p 64.00p 200930
21/11/2025 63.20p 63.80p 61.60p 62.80p 439830
20/11/2025 64.40p 66.20p 63.30p 63.60p 215682
19/11/2025 64.40p 64.40p 63.20p 64.00p 190488
18/11/2025 65.20p 65.40p 64.20p 64.40p 253315
17/11/2025 66.20p 67.00p 65.60p 65.60p 168358
14/11/2025 66.40p 66.60p 65.20p 66.40p 374029
13/11/2025 66.40p 66.60p 65.20p 66.40p 435707
12/11/2025 66.60p 66.60p 66.00p 66.00p 160443
11/11/2025 66.80p 67.00p 65.40p 66.20p 440426
10/11/2025 66.60p 67.60p 66.13p 66.40p 348167
07/11/2025 67.40p 68.80p 66.80p 67.40p 511061
06/11/2025 67.40p 68.23p 67.40p 67.40p 439815
05/11/2025 67.60p 68.80p 67.00p 68.00p 543748
04/11/2025 68.80p 69.00p 67.20p 67.20p 450477
03/11/2025 71.00p 71.00p 68.20p 68.20p 1436821
31/10/2025 71.00p 71.00p 69.20p 69.60p 696125
30/10/2025 71.60p 71.60p 70.00p 70.00p 1045121
29/10/2025 73.60p 73.60p 72.00p 72.00p 380409
28/10/2025 72.40p 73.20p 71.80p 72.60p 1177088
27/10/2025 74.00p 74.00p 72.40p 72.40p 508818
24/10/2025 73.00p 74.00p 73.00p 73.00p 849952
23/10/2025 73.40p 73.40p 71.00p 73.00p 10517667
22/10/2025 79.80p 79.80p 67.00p 70.80p 5507727
21/10/2025 88.00p 91.80p 87.20p 87.20p 127866
20/10/2025 88.00p 89.00p 87.20p 88.00p 137144
17/10/2025 89.00p 89.60p 88.00p 88.00p 193535
16/10/2025 89.00p 90.80p 88.80p 89.00p 178774
15/10/2025 93.60p 93.60p 88.28p 89.00p 204965
14/10/2025 91.00p 93.80p 89.40p 89.40p 49912
13/10/2025 89.40p 93.80p 88.40p 90.00p 169984
10/10/2025 90.00p 92.00p 89.00p 91.40p 73525
09/10/2025 89.80p 91.00p 88.80p 90.20p 177975
08/10/2025 88.20p 91.20p 88.20p 89.80p 465729
07/10/2025 90.00p 93.60p 88.01p 88.20p 416927
06/10/2025 91.40p 93.80p 88.97p 89.60p 342988
03/10/2025 91.60p 93.60p 90.52p 91.00p 801371
02/10/2025 92.00p 92.00p 90.80p 91.40p 287378
01/10/2025 91.80p 92.40p 91.00p 91.00p 418867
30/09/2025 92.00p 93.40p 91.70p 91.80p 175896
29/09/2025 93.60p 94.00p 91.00p 91.00p 174190
26/09/2025 93.40p 94.40p 91.74p 92.00p 177079
25/09/2025 93.40p 94.00p 93.40p 93.40p 148083
24/09/2025 94.00p 94.00p 93.00p 93.60p 156592
23/09/2025 94.00p 95.40p 92.60p 93.40p 131533
22/09/2025 93.00p 96.60p 92.60p 94.00p 299405
19/09/2025 93.60p 95.20p 93.20p 93.20p 175922
18/09/2025 93.40p 95.20p 93.40p 93.40p 141670
17/09/2025 94.00p 96.20p 93.40p 93.60p 186195
16/09/2025 93.80p 94.20p 93.80p 93.80p 242109
15/09/2025 93.80p 94.80p 93.00p 94.20p 142900
12/09/2025 94.00p 94.80p 93.30p 93.40p 284494
11/09/2025 93.40p 93.60p 93.40p 93.60p 457829
10/09/2025 93.40p 95.40p 93.20p 93.60p 289959
09/09/2025 94.00p 94.72p 93.26p 93.40p 108371
08/09/2025 93.00p 95.00p 93.00p 93.20p 213459
05/09/2025 94.20p 95.62p 93.00p 93.80p 434767
04/09/2025 93.60p 95.60p 93.60p 94.20p 58288
03/09/2025 94.40p 96.40p 93.00p 93.00p 368531
02/09/2025 95.40p 96.20p 94.40p 95.20p 581082
01/09/2025 95.20p 97.00p 94.27p 94.40p 191495
29/08/2025 98.80p 99.00p 96.20p 95.00p 134600
28/08/2025 95.00p 99.00p 95.00p 99.00p 121031
27/08/2025 98.00p 98.40p 94.40p 95.20p 175565
26/08/2025 97.00p 98.80p 95.20p 97.20p 94232
22/08/2025 95.20p 96.80p 94.20p 96.60p 786257
21/08/2025 94.60p 96.00p 94.00p 95.60p 197860
20/08/2025 96.00p 98.40p 94.40p 94.40p 169590
19/08/2025 95.20p 96.40p 94.60p 96.00p 423412
18/08/2025 95.40p 97.20p 94.60p 95.60p 306167
15/08/2025 96.80p 97.80p 94.00p 95.00p 220611
14/08/2025 97.00p 97.00p 95.28p 97.00p 79866
13/08/2025 96.00p 96.80p 94.00p 95.80p 192955
12/08/2025 97.00p 97.00p 94.00p 95.00p 3306642
11/08/2025 98.00p 100.00p 94.40p 94.40p 466259
08/08/2025 99.60p 100.50p 98.60p 99.00p 410184
07/08/2025 98.20p 100.50p 98.20p 99.60p 368604
06/08/2025 99.60p 99.80p 98.20p 99.40p 164564
05/08/2025 99.00p 100.50p 98.80p 99.20p 182632
04/08/2025 99.60p 100.50p 99.00p 100.00p 457419
01/08/2025 99.80p 100.50p 99.20p 99.60p 696477
31/07/2025 99.20p 100.50p 99.20p 99.40p 266247
30/07/2025 99.60p 100.50p 99.60p 99.80p 741956
29/07/2025 100.00p 101.50p 99.40p 99.60p 3808697
28/07/2025 102.00p 103.00p 99.61p 100.50p 421400
25/07/2025 101.00p 101.00p 99.99p 101.00p 511670
24/07/2025 99.80p 101.80p 99.80p 101.00p 330797
23/07/2025 100.50p 102.00p 99.01p 100.00p 4839664
22/07/2025 99.40p 101.00p 98.91p 99.80p 623938
21/07/2025 98.40p 100.19p 97.60p 99.80p 258423
18/07/2025 98.00p 99.20p 97.00p 98.80p 232389
17/07/2025 97.60p 99.80p 97.00p 98.00p 1205796
16/07/2025 97.60p 99.00p 97.00p 97.60p 385223
15/07/2025 97.60p 98.46p 96.40p 97.40p 567558
14/07/2025 97.60p 100.00p 96.25p 97.60p 493182
11/07/2025 100.50p 101.00p 97.00p 98.00p 1964401
10/07/2025 100.00p 112.50p 97.00p 100.00p 3500719
09/07/2025 116.00p 120.00p 116.00p 116.50p 114642
08/07/2025 117.50p 119.00p 116.00p 118.50p 119478
07/07/2025 116.50p 119.00p 115.60p 117.50p 61905
04/07/2025 114.50p 117.00p 113.00p 117.00p 490690
03/07/2025 115.00p 116.50p 113.00p 113.00p 111282
02/07/2025 116.00p 120.50p 115.00p 115.50p 182440
01/07/2025 119.00p 120.50p 117.00p 118.50p 135746
30/06/2025 120.50p 121.00p 118.00p 118.00p 179274
27/06/2025 120.00p 120.50p 117.00p 118.00p 75971
26/06/2025 120.00p 121.00p 117.50p 117.50p 91941
25/06/2025 119.00p 120.50p 117.50p 119.00p 195146
24/06/2025 120.50p 121.00p 118.00p 118.50p 62273
23/06/2025 117.50p 120.50p 116.00p 118.50p 173285
20/06/2025 116.00p 119.50p 114.50p 119.50p 494339
19/06/2025 116.00p 117.00p 115.00p 116.00p 99086
18/06/2025 116.00p 118.50p 115.00p 116.00p 71922
17/06/2025 116.00p 118.50p 114.50p 116.00p 122107
16/06/2025 118.50p 118.50p 114.50p 116.00p 314862
13/06/2025 117.00p 117.50p 115.00p 115.50p 107530
12/06/2025 119.00p 120.00p 115.50p 116.00p 118718
11/06/2025 119.50p 120.50p 118.50p 119.50p 380051
10/06/2025 119.50p 121.00p 119.00p 119.50p 348600
09/06/2025 120.00p 121.50p 119.15p 120.00p 716362
06/06/2025 120.00p 121.50p 119.00p 120.00p 257764
05/06/2025 119.50p 122.00p 119.00p 120.50p 1126321
04/06/2025 119.00p 121.00p 115.00p 119.50p 526999
03/06/2025 115.00p 117.50p 115.00p 117.00p 168110
02/06/2025 116.00p 118.00p 114.50p 115.00p 99468
30/05/2025 114.50p 117.50p 114.50p 117.00p 459049
29/05/2025 112.00p 115.50p 112.00p 115.00p 524234
28/05/2025 114.50p 115.00p 112.00p 113.00p 149009
27/05/2025 112.00p 115.80p 111.40p 115.00p 471442
23/05/2025 110.00p 116.00p 110.00p 112.00p 209347
22/05/2025 116.00p 122.00p 110.50p 112.00p 464609
21/05/2025 107.00p 117.50p 107.00p 116.50p 515988
20/05/2025 103.00p 110.00p 102.50p 109.00p 584955
19/05/2025 103.00p 104.02p 102.00p 103.00p 394262
16/05/2025 105.50p 105.50p 102.50p 104.50p 286018
15/05/2025 103.00p 105.00p 101.50p 104.00p 258516
14/05/2025 104.00p 105.50p 103.00p 104.00p 174228
13/05/2025 104.00p 104.38p 102.50p 104.00p 767842
12/05/2025 102.00p 103.50p 101.00p 103.50p 926316
09/05/2025 101.50p 103.50p 101.00p 101.50p 238653
08/05/2025 101.50p 102.00p 99.00p 101.50p 822536
07/05/2025 101.50p 102.00p 100.50p 101.50p 738702
06/05/2025 101.00p 103.00p 100.50p 101.50p 1797920
02/05/2025 101.50p 102.00p 99.80p 101.00p 172655
01/05/2025 101.50p 103.00p 101.00p 101.50p 53909
30/04/2025 103.50p 103.50p 99.15p 103.50p 90975
29/04/2025 101.00p 102.00p 100.00p 100.00p 67968
28/04/2025 103.00p 103.00p 100.00p 100.00p 175706
25/04/2025 101.50p 102.00p 99.40p 99.40p 112238
24/04/2025 99.80p 103.50p 99.72p 100.00p 60359
23/04/2025 100.00p 102.50p 99.86p 100.00p 102470
22/04/2025 102.50p 102.50p 99.40p 99.40p 158025
17/04/2025 100.50p 102.50p 100.50p 102.00p 42898
16/04/2025 101.50p 103.50p 100.50p 100.50p 85385
15/04/2025 101.00p 103.50p 100.50p 103.00p 182701
14/04/2025 98.60p 101.00p 96.80p 101.00p 66590
11/04/2025 96.00p 99.46p 96.00p 98.40p 89133
10/04/2025 97.20p 100.50p 97.00p 99.40p 278418
09/04/2025 95.00p 96.80p 93.38p 95.60p 82818
08/04/2025 95.20p 97.64p 95.20p 96.40p 222054
07/04/2025 95.60p 98.80p 93.20p 95.40p 298496
04/04/2025 98.40p 101.00p 95.60p 96.60p 420904
03/04/2025 100.00p 102.50p 97.80p 98.40p 293438
02/04/2025 100.00p 102.50p 99.60p 99.60p 181365
01/04/2025 102.00p 102.54p 100.50p 101.00p 55131
31/03/2025 105.00p 107.50p 101.00p 101.00p 1524145
28/03/2025 104.50p 106.00p 104.00p 104.50p 42649
27/03/2025 105.00p 105.50p 103.50p 104.00p 495290
26/03/2025 107.00p 107.00p 104.00p 104.50p 158095
25/03/2025 106.50p 107.50p 104.00p 105.00p 491044
24/03/2025 106.00p 107.50p 105.00p 105.50p 141023
21/03/2025 104.00p 107.50p 103.73p 107.00p 785872
20/03/2025 103.00p 103.50p 102.00p 102.50p 176209
19/03/2025 103.00p 104.50p 102.00p 102.00p 176187
18/03/2025 104.50p 105.50p 102.08p 103.00p 367476
17/03/2025 103.00p 105.00p 101.00p 104.00p 288830
14/03/2025 102.00p 103.00p 101.02p 101.50p 307231
13/03/2025 101.50p 102.84p 100.00p 101.00p 645549
12/03/2025 101.00p 103.00p 100.28p 102.50p 794085
11/03/2025 102.50p 102.50p 100.50p 101.00p 367039

*Close Price adjusted for both dividends and splits