Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2026 80.00p 84.50p 80.00p 82.30p 140294
12/11/2026 83.00p 84.40p 81.00p 84.00p 194262
11/11/2026 81.10p 84.40p 80.10p 82.00p 28623
10/11/2026 82.00p 82.50p 80.60p 81.00p 380549
09/11/2026 82.00p 84.40p 79.80p 83.90p 108727
06/11/2026 82.40p 84.50p 79.50p 81.30p 156618
05/11/2026 81.80p 85.00p 80.20p 82.50p 444706
04/11/2026 80.10p 82.00p 79.10p 81.50p 59859
03/11/2026 79.90p 82.90p 79.10p 80.80p 270626
02/11/2026 81.00p 83.00p 80.83p 83.00p 100616
30/10/2026 81.50p 83.00p 79.90p 81.80p 98301
29/10/2026 81.50p 83.50p 79.30p 83.50p 149525
28/10/2026 81.40p 81.50p 79.20p 81.50p 179047
27/10/2026 79.40p 81.40p 79.40p 79.90p 339223
26/10/2026 79.40p 81.90p 79.40p 80.10p 108699
23/10/2026 82.00p 82.00p 80.30p 80.30p 71929
22/10/2026 81.00p 82.00p 80.50p 81.40p 112939
21/10/2026 81.00p 82.00p 79.80p 80.90p 261271
20/10/2026 80.50p 82.00p 79.50p 81.80p 114963
19/10/2026 82.00p 83.20p 80.00p 80.10p 206564
16/10/2026 81.10p 84.10p 80.60p 81.00p 137782
15/10/2026 81.00p 83.00p 80.40p 80.40p 465092
14/10/2026 82.00p 85.10p 81.10p 82.20p 217526
13/10/2026 84.00p 85.40p 82.50p 82.50p 148372
12/10/2026 85.00p 85.30p 82.90p 84.80p 215940
09/10/2026 85.00p 85.00p 82.50p 84.90p 174343
08/10/2026 85.00p 85.00p 81.30p 83.00p 113679
07/10/2026 81.00p 85.00p 81.00p 84.40p 171964
06/10/2026 83.90p 84.90p 83.00p 84.00p 175536
05/10/2026 84.90p 85.00p 83.00p 84.00p 225261
02/10/2026 81.00p 85.00p 80.60p 84.10p 313093
01/10/2026 79.40p 83.00p 79.00p 83.00p 161122
30/09/2026 80.00p 82.90p 79.40p 80.80p 255103
29/09/2026 80.00p 82.90p 79.00p 80.00p 245015
28/09/2026 83.00p 83.07p 80.00p 80.10p 103234
25/09/2026 81.00p 83.40p 78.50p 82.20p 220385
24/09/2026 78.00p 80.80p 78.00p 80.80p 69625
23/09/2026 79.70p 79.80p 78.00p 78.00p 138527
22/09/2026 78.80p 80.10p 78.40p 79.00p 38829
21/09/2026 79.90p 80.30p 76.00p 79.50p 203933
18/09/2026 75.10p 80.00p 75.10p 79.80p 237623
17/09/2026 80.00p 80.00p 77.75p 79.00p 169250
16/09/2026 79.20p 79.20p 76.00p 78.30p 266952
15/09/2026 77.00p 79.00p 75.46p 75.50p 109583
14/09/2026 80.00p 80.00p 78.00p 78.00p 140523
11/09/2026 78.30p 79.36p 77.50p 78.80p 137998
10/09/2026 79.90p 79.90p 77.00p 77.70p 128003
09/09/2026 79.70p 80.94p 78.80p 79.80p 165958
08/09/2026 80.00p 81.60p 79.00p 79.70p 474268
07/09/2026 78.90p 80.00p 77.20p 80.00p 420211
04/09/2026 78.70p 80.00p 77.20p 78.20p 328261
03/09/2026 78.00p 80.93p 76.50p 78.10p 824098
02/09/2026 78.00p 80.00p 77.00p 78.00p 261506
01/09/2026 77.40p 78.90p 76.70p 78.00p 517587
28/08/2026 76.50p 80.00p 72.10p 77.00p 822530
27/08/2026 76.20p 77.00p 72.20p 74.20p 376079
26/08/2026 75.00p 75.50p 73.20p 74.40p 187121
25/08/2026 71.80p 75.00p 70.60p 74.90p 114157
24/08/2026 71.60p 73.11p 71.40p 71.80p 107502
21/08/2026 71.00p 73.50p 70.00p 71.50p 94029
20/08/2026 72.50p 73.40p 70.90p 72.90p 127553
19/08/2026 73.00p 73.90p 71.50p 73.00p 97044
18/08/2026 71.60p 72.69p 69.10p 71.30p 2076024
14/08/2026 68.80p 72.47p 68.80p 72.40p 117624
13/08/2026 70.00p 71.25p 69.50p 69.50p 222363
12/08/2026 73.00p 73.00p 70.00p 70.00p 177006
11/08/2026 73.20p 74.60p 71.40p 73.30p 147181
10/08/2026 76.00p 76.00p 71.50p 75.00p 107220
07/08/2026 74.70p 75.90p 71.80p 73.00p 145646
06/08/2026 75.50p 75.80p 71.40p 75.40p 87211
05/08/2026 72.30p 75.90p 71.30p 74.50p 150187
04/08/2026 75.00p 76.00p 71.00p 71.70p 218283
03/08/2026 71.00p 75.80p 71.00p 73.50p 148675
31/07/2026 72.80p 75.70p 69.80p 73.30p 306815
30/07/2026 68.20p 72.00p 68.20p 71.50p 259643
29/07/2026 68.30p 71.00p 68.30p 70.00p 214533
28/07/2026 66.10p 70.50p 66.10p 69.80p 114928
27/07/2026 66.00p 68.50p 66.00p 67.40p 150749
24/07/2026 67.00p 71.00p 67.00p 67.00p 206947
23/07/2026 69.00p 70.90p 68.40p 68.80p 44733
22/07/2026 69.90p 71.00p 67.20p 69.00p 419829
21/07/2026 67.60p 69.50p 65.20p 68.40p 137274
20/07/2026 65.10p 67.80p 65.10p 67.60p 100335
17/07/2026 68.50p 68.70p 65.10p 67.80p 169763
16/07/2026 66.70p 68.20p 65.10p 66.00p 191149
15/07/2026 65.00p 68.50p 64.50p 65.20p 291304
14/07/2026 68.20p 68.20p 64.00p 64.50p 310069
13/07/2026 67.80p 67.80p 65.00p 65.00p 57062
10/07/2026 65.10p 68.00p 64.60p 64.60p 97463
09/07/2026 67.10p 68.10p 64.40p 65.00p 81094
08/07/2026 68.00p 68.00p 65.10p 67.50p 46521
07/07/2026 65.80p 67.90p 64.50p 66.10p 27049
06/07/2026 65.80p 67.00p 64.80p 67.00p 87570
03/07/2026 65.90p 65.90p 63.90p 65.20p 107210
02/07/2026 64.50p 65.90p 64.15p 65.00p 49103
01/07/2026 65.90p 65.90p 63.00p 63.00p 123409
30/06/2026 65.30p 67.80p 63.10p 63.10p 140836
29/06/2026 67.70p 68.00p 65.10p 68.00p 82295
26/06/2026 65.80p 67.90p 65.80p 67.90p 78977
25/06/2026 65.00p 66.90p 65.00p 66.00p 185701
24/06/2026 65.30p 66.00p 64.66p 65.00p 194529
23/06/2026 65.10p 67.20p 65.10p 66.00p 95145
22/06/2026 64.50p 67.90p 64.50p 65.00p 48738
19/06/2026 65.90p 67.10p 64.90p 67.10p 202840
18/06/2026 65.10p 66.70p 64.80p 65.60p 172294
17/06/2026 65.50p 68.00p 64.80p 65.00p 91537
16/06/2026 66.90p 67.60p 65.20p 67.60p 124229
15/06/2026 68.00p 68.00p 64.70p 64.70p 194307
12/06/2026 65.90p 67.40p 64.50p 67.30p 184155
11/06/2026 65.00p 65.90p 64.50p 64.50p 88667
10/06/2026 65.90p 65.90p 64.10p 64.50p 347681
09/06/2026 65.00p 65.00p 64.50p 65.00p 116180
08/06/2026 64.00p 65.80p 64.00p 64.50p 83033
05/06/2026 63.50p 65.30p 63.50p 64.80p 186679
04/06/2026 62.50p 63.90p 61.80p 62.70p 62087
03/06/2026 64.00p 64.52p 61.73p 62.00p 451097
02/06/2026 66.00p 67.60p 64.20p 64.60p 89327
01/06/2026 65.80p 66.70p 64.20p 66.10p 129951
29/05/2026 65.50p 67.70p 63.40p 66.00p 75731
28/05/2026 65.00p 66.90p 64.20p 64.60p 163131
27/05/2026 64.00p 67.10p 64.00p 65.00p 82488
26/05/2026 65.90p 68.00p 64.00p 64.00p 117623
22/05/2026 67.00p 67.00p 63.50p 65.60p 90731
21/05/2026 65.70p 66.70p 65.20p 66.00p 167566
20/05/2026 64.50p 65.10p 62.84p 64.40p 145042
19/05/2026 63.90p 65.70p 63.67p 63.80p 59290
18/05/2026 65.00p 65.00p 61.90p 63.40p 221503
15/05/2026 65.40p 65.60p 61.10p 65.00p 131331
14/05/2026 65.00p 68.00p 61.90p 64.20p 449052
13/05/2026 66.70p 67.90p 65.40p 66.80p 118607
12/05/2026 67.00p 67.90p 66.00p 66.00p 88274
11/05/2026 68.80p 69.00p 66.00p 66.00p 403657
08/05/2026 67.30p 68.90p 67.20p 68.00p 140682
07/05/2026 67.20p 68.60p 64.30p 68.00p 200187
06/05/2026 66.00p 67.60p 64.40p 66.70p 213294
05/05/2026 63.20p 66.02p 63.20p 66.00p 477973
01/05/2026 63.80p 64.40p 62.50p 63.20p 99385
30/04/2026 59.80p 63.00p 59.80p 63.00p 1685344
29/04/2026 65.10p 65.50p 60.00p 60.00p 210418
28/04/2026 64.50p 65.80p 64.10p 64.10p 186322
27/04/2026 65.00p 67.00p 64.70p 65.80p 94569
24/04/2026 67.50p 68.00p 65.50p 66.00p 111075
23/04/2026 68.00p 69.70p 67.00p 67.60p 106367
22/04/2026 68.00p 69.30p 67.20p 68.70p 156985
21/04/2026 67.50p 70.90p 67.50p 68.90p 174121
20/04/2026 70.60p 70.60p 66.10p 68.30p 100668
17/04/2026 70.10p 71.50p 67.30p 67.30p 84585
16/04/2026 69.30p 71.10p 68.76p 69.70p 103685
15/04/2026 70.40p 71.40p 68.65p 70.20p 86798
14/04/2026 71.00p 71.00p 69.01p 71.00p 38678
13/04/2026 70.00p 71.50p 67.10p 69.70p 74646
10/04/2026 68.90p 71.40p 67.00p 70.40p 76367
09/04/2026 69.40p 69.90p 67.83p 68.60p 228130
08/04/2026 68.00p 70.40p 67.70p 69.40p 298330
07/04/2026 66.00p 67.80p 63.80p 67.20p 87886
02/04/2026 66.00p 67.80p 66.00p 66.20p 57309
01/04/2026 66.40p 67.80p 66.20p 67.00p 100722
31/03/2026 62.80p 66.60p 62.80p 65.80p 353764
30/03/2026 64.00p 65.40p 62.60p 63.20p 118000
27/03/2026 64.40p 65.80p 62.80p 62.80p 191547
26/03/2026 65.00p 66.60p 64.40p 65.80p 121685
25/03/2026 64.20p 65.80p 62.60p 65.80p 221228
24/03/2026 63.80p 64.87p 63.08p 63.80p 137143
23/03/2026 65.60p 65.60p 59.80p 62.60p 290897
20/03/2026 63.20p 64.60p 62.60p 62.60p 219134
19/03/2026 63.20p 64.20p 62.82p 64.00p 98774
18/03/2026 66.60p 67.20p 63.49p 64.00p 120364
17/03/2026 66.00p 67.60p 65.00p 65.00p 105183
16/03/2026 65.20p 66.40p 63.63p 65.80p 363481
13/03/2026 66.00p 67.00p 65.00p 65.20p 291344
12/03/2026 65.80p 66.80p 65.60p 66.00p 152906
11/03/2026 67.00p 67.80p 65.80p 65.80p 209444
10/03/2026 68.20p 69.00p 66.40p 66.60p 299806
09/03/2026 67.00p 68.60p 65.00p 68.00p 530488
06/03/2026 70.40p 70.40p 66.40p 66.40p 313284
05/03/2026 68.60p 71.00p 67.00p 67.20p 348313
04/03/2026 67.60p 71.60p 67.60p 68.20p 398557
03/03/2026 71.80p 71.80p 68.40p 71.00p 585661
02/03/2026 72.00p 72.00p 71.00p 71.20p 501422
27/02/2026 71.40p 72.40p 70.80p 71.60p 1909253
26/02/2026 70.00p 72.00p 67.06p 70.80p 3593135
25/02/2026 71.60p 72.80p 70.88p 71.00p 637028
24/02/2026 72.40p 72.56p 71.00p 71.40p 390968
23/02/2026 75.00p 75.00p 71.80p 71.80p 534650
20/02/2026 73.80p 74.20p 72.00p 72.80p 113321
19/02/2026 74.00p 74.80p 73.20p 73.60p 103636
18/02/2026 74.00p 74.40p 73.60p 74.00p 342791
17/02/2026 74.60p 74.80p 73.80p 74.00p 210804
16/02/2026 75.00p 75.00p 73.86p 74.60p 121828
13/02/2026 74.20p 74.40p 73.40p 74.20p 126698
12/02/2026 73.40p 74.60p 73.10p 74.00p 720819
11/02/2026 72.20p 73.80p 72.20p 73.40p 482642
10/02/2026 73.40p 73.80p 72.61p 73.00p 261660
09/02/2026 74.00p 74.00p 71.60p 73.00p 218434
06/02/2026 74.00p 74.00p 71.20p 73.00p 283923
05/02/2026 74.00p 74.00p 71.18p 72.00p 281788
04/02/2026 74.00p 74.00p 71.20p 72.00p 246132
03/02/2026 73.00p 74.00p 71.00p 71.40p 182648
02/02/2026 72.80p 72.80p 70.60p 72.00p 286470
30/01/2026 70.60p 72.20p 70.45p 72.00p 250781

*Close Price adjusted for both dividends and splits