1. Share Prices

  2. Macfarlane Group PLC (MACF)

108.50p+0.50 (+0.46%)24 Dec 2024, 12:35
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 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
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.