1. Share Prices

  2. Macfarlane Group PLC (MACF)

105.00p+1.00 (+0.96%)22 Nov 2024, 17:15
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
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
Nov 12, 2024113.00p114.50p109.93p110.00p119,951
Nov 11, 2024117.00p117.00p110.27p110.50p173,270
Nov 8, 2024112.50p115.00p111.00p113.00p160,795
Nov 7, 2024113.00p116.00p113.00p113.00p58,682
Nov 6, 2024115.00p115.38p113.00p113.00p73,387
Nov 5, 2024114.00p117.50p112.50p113.50p321,810
Nov 4, 2024116.00p117.50p113.00p114.00p138,462
Nov 1, 2024116.00p116.00p111.00p112.00p38,533
Oct 31, 2024115.00p115.00p111.50p112.00p52,686
Oct 30, 2024111.00p114.90p111.00p113.50p382,266
Oct 29, 2024114.00p115.13p111.50p113.50p457,669
Oct 28, 2024114.00p114.93p113.00p114.50p245,970
Oct 25, 2024114.50p114.50p112.50p112.50p1,749,954
Oct 24, 2024113.50p115.00p113.50p113.50p318,926
Oct 23, 2024114.00p115.50p113.27p114.00p143,453
Oct 22, 2024116.50p116.50p113.50p114.00p294,438
Oct 21, 2024114.50p116.00p113.50p113.50p463,826
Oct 18, 2024114.50p116.00p113.41p114.00p45,105
Oct 17, 2024114.50p115.00p112.50p113.00p183,732
Oct 16, 2024112.43p114.00p111.50p113.50p92,121
Oct 15, 2024110.00p112.00p109.30p110.50p110,197
Oct 14, 2024110.50p113.50p109.00p109.50p117,690
Oct 11, 2024109.50p111.90p108.00p110.00p149,306
Oct 10, 2024110.00p113.00p109.50p109.50p70,869
Oct 9, 2024112.50p113.50p111.50p111.50p140,804
Oct 8, 2024111.00p113.50p110.50p113.00p140,519
Oct 7, 2024110.00p113.50p108.00p113.00p470,308
Oct 4, 2024110.50p111.40p109.00p110.00p184,286
Oct 3, 2024110.00p111.50p108.50p108.50p198,530
Oct 2, 2024111.00p112.00p107.50p109.00p148,309
Oct 1, 2024113.00p113.50p109.50p110.00p245,160
Sep 30, 2024112.50p113.00p110.50p110.50p148,672
Sep 27, 2024113.00p113.50p108.50p112.50p108,746
Sep 26, 2024111.00p112.50p108.00p109.00p298,046
Sep 25, 2024110.50p113.00p109.26p111.50p87,342
Sep 24, 2024111.00p113.38p108.50p112.00p198,975
Sep 23, 2024110.00p113.33p109.25p111.00p224,111
Sep 20, 2024110.00p113.00p110.00p111.50p130,063
Sep 19, 2024110.50p113.00p110.50p111.00p365,036
Sep 18, 2024112.00p113.50p110.00p111.00p258,894
Sep 17, 2024113.50p116.00p112.00p112.00p69,584
Sep 16, 2024115.00p118.50p113.00p113.00p222,330
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.