1. Share Prices

  2. Macfarlane Group PLC (MACF)

99.40p+0.20 (+0.20%)06 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Macfarlane Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202599.00p100.50p98.80p99.20p182,631
Aug 4, 202599.60p100.50p99.00p100.00p457,418
Aug 1, 202599.80p100.50p99.20p99.60p696,515
Jul 31, 202599.20p100.50p99.20p99.40p266,247
Jul 30, 202599.60p100.50p99.60p99.80p806,955
Jul 29, 2025100.00p101.50p99.40p99.60p3,808,697
Jul 28, 2025102.00p103.00p99.61p100.50p421,400
Jul 25, 2025101.00p101.00p99.99p101.00p511,670
Jul 24, 202599.80p101.80p99.80p101.00p330,796
Jul 23, 2025100.50p102.00p99.01p100.00p4,839,664
Jul 22, 202599.40p101.00p98.91p99.80p623,935
Jul 21, 202599.70p100.19p97.60p99.80p260,473
Jul 18, 202598.00p99.20p97.00p98.80p232,389
Jul 17, 202597.60p99.80p97.00p98.00p1,205,796
Jul 16, 202597.60p99.00p97.00p97.60p385,223
Jul 15, 202597.60p98.46p96.40p97.40p567,558
Jul 14, 202597.60p100.00p96.25p97.60p493,183
Jul 11, 2025100.50p101.00p97.00p98.00p1,964,398
Jul 10, 2025100.00p112.50p97.00p100.00p3,500,720
Jul 9, 2025116.00p120.00p116.00p116.50p114,642
Jul 8, 2025117.50p119.00p116.00p118.50p119,478
Jul 7, 2025116.50p119.00p115.60p117.50p61,906
Jul 4, 2025114.50p117.00p113.00p117.00p490,689
Jul 3, 2025115.00p116.50p113.00p113.00p111,282
Jul 2, 2025116.00p120.50p115.00p115.50p182,438
Jul 1, 2025119.00p120.50p117.00p118.50p135,746
Jun 30, 2025120.50p121.00p118.00p118.00p179,272
Jun 27, 2025120.00p120.50p117.00p118.00p75,970
Jun 26, 2025120.00p121.00p117.50p117.50p91,941
Jun 25, 2025119.00p120.50p117.50p119.00p195,146
Jun 24, 2025120.50p121.00p118.00p118.50p62,273
Jun 23, 2025117.50p120.50p116.00p118.50p182,457
Jun 20, 2025116.00p119.50p114.50p119.50p494,338
Jun 19, 2025116.00p117.00p115.00p116.00p174,085
Jun 18, 2025116.00p118.50p115.00p116.00p71,921
Jun 17, 2025116.00p118.50p114.50p116.00p122,107
Jun 16, 2025118.50p118.50p114.50p116.00p314,861
Jun 13, 2025117.00p117.50p115.00p115.50p107,529
Jun 12, 2025119.00p120.00p115.50p116.00p118,717
Jun 11, 2025119.50p120.50p118.50p119.50p605,057
Jun 10, 2025119.50p121.00p119.00p119.50p573,600
Jun 9, 2025120.00p121.50p119.15p120.00p1,316,362
Jun 6, 2025120.00p121.50p119.00p120.00p257,763
Jun 5, 2025119.50p122.00p119.00p120.50p1,126,320
Jun 4, 2025119.00p121.00p115.00p119.50p591,999
Jun 3, 2025115.00p117.50p115.00p117.00p168,174
Jun 2, 2025116.00p118.00p114.50p115.00p99,469
May 30, 2025114.50p117.50p114.50p117.00p559,260
May 29, 2025112.00p115.50p112.00p115.00p524,234
May 28, 2025114.50p115.00p112.00p113.00p149,009
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41