1. Share Prices

  2. Macfarlane Group PLC (MACF)

95.00p+0.80 (+0.85%)16 Sep 2025, 10:40
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
Sep 15, 202593.80p94.80p93.00p94.20p142,900
Sep 12, 202594.00p94.80p93.30p93.40p284,495
Sep 11, 202592.80p97.80p92.40p93.60p957,827
Sep 10, 202593.40p95.40p93.20p93.60p289,960
Sep 9, 202594.00p94.72p93.26p93.40p108,370
Sep 8, 202593.00p95.00p93.00p93.20p223,458
Sep 5, 202594.20p95.62p93.00p93.80p434,767
Sep 4, 202593.60p95.60p93.60p94.20p58,287
Sep 3, 202594.40p96.40p93.00p93.00p368,532
Sep 2, 202595.40p96.20p94.40p95.20p581,082
Sep 1, 202595.20p97.00p94.27p94.40p191,497
Aug 29, 202598.80p99.00p95.00p95.00p134,600
Aug 28, 202595.00p99.00p95.00p99.00p121,033
Aug 27, 202598.00p98.40p94.40p95.20p175,565
Aug 26, 202597.00p98.80p95.20p97.20p94,233
Aug 22, 202595.20p96.80p94.20p96.60p786,257
Aug 21, 202594.60p96.00p94.00p95.60p197,860
Aug 20, 202596.00p98.40p94.40p94.40p169,590
Aug 19, 202595.20p96.40p94.60p96.00p423,412
Aug 18, 202595.40p97.20p94.60p95.60p306,166
Aug 15, 202596.80p97.80p94.00p95.00p220,610
Aug 14, 202597.00p97.00p95.28p97.00p79,866
Aug 13, 202596.00p96.80p94.00p95.80p192,954
Aug 12, 202597.00p97.00p94.00p95.00p3,556,643
Aug 11, 202598.00p100.00p94.40p94.40p466,258
Aug 8, 202599.60p100.50p98.60p99.00p410,184
Aug 7, 202598.20p100.50p98.20p99.60p368,604
Aug 6, 202599.60p99.80p98.20p99.40p164,563
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC216.007.68
Kier Group PLC204.186.34
Fresnillo PLC2,302.634.86
Pollen Street Group Limited902.002.97
B&M European Value Retail S.A.250.802.74
Wickes Group PLC201.612.45

Fallers

CompanyPrice% Chg
Haleon PLC345.74-3.07
Hays PLC55.60-2.63
Rs Group PLC555.50-2.29
Pagegroup PLC223.20-2.19
Prudential PLC1,008.50-2.09
Vodafone Group PLC85.42-2.09