1. Share Prices

  2. Macfarlane Group PLC (MACF)

69.80p-0.80 (-1.13%)05 Dec 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
Dec 5, 202568.00p70.60p68.00p69.80p112,229
Dec 4, 202567.00p70.60p67.00p70.60p112,432
Dec 3, 202567.00p70.20p67.00p70.00p114,796
Dec 2, 202569.80p70.20p67.60p68.40p419,563
Dec 1, 202573.00p73.00p69.20p69.20p184,963
Nov 28, 202572.60p73.00p69.60p69.60p658,113
Nov 27, 202566.00p73.65p65.94p73.00p1,052,869
Nov 26, 202564.80p66.00p64.00p66.00p215,068
Nov 25, 202564.00p65.00p63.20p64.60p279,291
Nov 24, 202565.80p65.80p62.20p64.00p162,577
Nov 21, 202563.20p63.80p61.60p62.80p439,827
Nov 20, 202564.40p65.00p63.60p63.85p403,211
Nov 19, 202564.40p64.40p63.20p64.00p190,486
Nov 18, 202565.20p65.40p64.20p64.40p243,453
Nov 17, 202566.20p67.00p65.60p65.60p168,355
Nov 14, 202566.40p66.60p65.20p66.40p374,028
Nov 13, 202566.40p66.60p65.20p66.40p595,707
Nov 12, 202566.60p66.60p66.00p66.00p255,443
Nov 11, 202566.80p67.00p65.40p66.20p595,428
Nov 10, 202566.60p67.60p66.13p66.40p348,167
Nov 7, 202567.40p68.80p66.80p67.40p511,061
Nov 6, 202567.40p68.23p67.40p67.40p439,815
Nov 5, 202567.60p68.80p67.00p68.00p543,748
Nov 4, 202568.80p69.00p67.20p67.20p450,480
Nov 3, 202571.00p71.00p68.20p68.20p1,436,822
Oct 31, 202571.00p71.00p69.20p69.60p696,124
Oct 30, 202571.60p71.60p70.00p70.70p986,462
Oct 29, 202573.60p73.60p72.00p72.00p875,325
Oct 28, 202572.40p73.20p71.80p72.60p1,177,087
Oct 27, 202574.00p74.00p72.40p72.40p633,819
Oct 24, 202573.00p74.00p73.00p73.00p974,955
Oct 23, 202573.40p73.40p71.00p73.00p10,702,667
Oct 22, 202579.80p79.80p67.00p70.80p5,507,733
Oct 21, 202588.00p91.80p87.20p87.20p127,866
Oct 20, 202588.00p89.00p87.20p88.00p137,145
Oct 17, 202589.00p89.60p88.00p88.00p193,533
Oct 16, 202589.00p90.80p88.80p89.00p178,773
Oct 15, 202593.60p93.60p88.28p89.00p204,965
Oct 14, 202591.00p93.80p89.40p89.40p49,912
Oct 13, 202589.40p91.60p88.84p90.00p130,554
Oct 10, 202590.00p92.00p89.00p91.40p73,528
Oct 9, 202589.80p91.00p89.80p90.20p176,987
Oct 8, 202588.20p91.20p88.20p89.80p465,728
Oct 7, 202590.00p93.60p88.01p88.20p416,927
Oct 6, 202591.40p93.80p88.97p89.60p342,987
Oct 3, 202591.60p93.60p90.52p91.00p801,371
Oct 2, 202592.00p92.00p90.80p91.40p287,378
Oct 1, 202591.80p92.40p91.00p91.00p418,867
Sep 30, 202592.00p93.40p91.70p91.80p175,897
Sep 29, 202593.60p94.00p91.00p91.00p174,188
123456
Showing 1 to 50 of 254

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.