1. Share Prices

  2. Macfarlane Group PLC (MACF)

106.42p-0.58 (-0.54%)27 Jan 2025, 11:37
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
Jan 24, 2025108.00p108.00p105.50p107.00p1,521,061
Jan 23, 2025107.00p108.70p105.50p107.00p96,857
Jan 22, 2025107.50p109.00p106.15p108.00p77,889
Jan 21, 2025106.50p107.00p105.50p106.50p178,338
Jan 20, 2025106.00p107.00p105.50p106.00p138,622
Jan 17, 2025106.50p107.00p106.00p106.50p141,361
Jan 16, 2025106.00p106.50p105.95p106.50p245,391
Jan 15, 2025105.00p109.00p105.00p107.00p475,430
Jan 14, 2025106.00p106.50p105.00p105.50p141,556
Jan 13, 2025107.00p107.00p105.00p106.00p261,705
Jan 10, 2025107.00p107.50p106.50p107.00p108,267
Jan 9, 2025107.00p108.43p106.01p108.00p33,696
Jan 8, 2025107.50p108.50p106.00p107.50p131,454
Jan 7, 2025108.00p110.16p108.00p108.50p28,691
Jan 6, 2025110.00p111.80p108.00p109.00p134,353
Jan 3, 2025112.00p112.50p109.00p109.00p342,694
Jan 2, 2025113.50p113.50p108.10p112.50p60,088
Dec 31, 2024107.50p111.00p107.50p107.50p64,489
Dec 30, 2024110.00p113.50p107.50p108.50p66,620
Dec 27, 2024109.00p112.50p108.50p108.50p29,262
Dec 24, 2024112.00p113.50p108.50p108.50p74,064
Dec 23, 2024108.50p113.50p108.00p108.00p33,270
Dec 20, 2024107.50p110.45p107.50p108.00p174,939
Dec 19, 2024108.00p111.70p108.00p109.00p90,346
Dec 18, 2024110.50p114.00p110.50p110.50p51,208
Dec 17, 2024112.00p112.68p109.00p112.00p109,683
Dec 16, 2024113.00p113.00p109.00p110.50p83,101
Dec 13, 2024110.50p113.00p107.50p113.00p65,456
Dec 12, 2024113.00p114.00p110.80p111.00p151,326
Dec 11, 2024111.50p112.50p110.88p112.50p100,206
Dec 10, 2024111.00p111.50p109.02p111.00p105,235
Dec 9, 2024109.00p111.50p109.00p110.00p187,911
Dec 6, 2024109.00p109.50p107.56p109.50p612,734
Dec 5, 2024108.00p109.00p107.63p108.50p259,598
Dec 4, 2024107.50p108.50p107.50p108.00p183,939
Dec 3, 2024106.00p107.50p105.00p107.50p604,688
Dec 2, 2024104.00p106.50p104.00p105.50p481,027
Nov 29, 2024105.00p106.00p104.10p105.00p447,559
Nov 28, 2024103.00p105.50p100.75p105.00p1,217,639
Nov 27, 2024107.00p109.50p102.55p104.00p916,811
Nov 26, 2024107.00p108.00p106.00p106.50p1,036,244
Nov 25, 2024105.50p106.75p104.00p105.50p1,376,954
Nov 22, 2024105.00p107.00p103.07p105.00p246,075
Nov 21, 2024106.00p109.10p104.00p104.00p313,496
Nov 20, 2024108.00p112.00p104.00p105.00p83,306
Nov 19, 2024107.50p112.50p106.50p106.50p181,049
Nov 18, 2024107.50p112.50p107.50p110.50p61,966
Nov 15, 2024107.00p114.50p107.00p108.00p95,221
Nov 14, 2024112.50p112.50p108.00p109.00p144,436
Nov 13, 2024110.50p112.50p109.50p110.50p188,078
123456
Showing 1 to 50 of 252

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
British American Tobacco PLC3,140.004.39
Supermarket Income Reit PLC67.412.92
Ocado Group PLC310.902.57
Airtel Africa PLC129.212.54
Wh Smith PLC1,177.002.53
Convatec Group PLC245.002.34