1. Share Prices

  2. Macfarlane Group PLC (MACF)

118.00p+0.00 (+0.00%)30 Jun 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
Jun 27, 2025120.00p120.50p117.00p118.00p75,970
Jun 26, 2025120.00p121.00p117.50p117.50p91,941
Jun 25, 2025119.00p120.50p117.50p119.00p195,146
Jun 24, 2025120.50p121.00p118.00p118.50p62,273
Jun 23, 2025117.50p120.50p116.00p118.50p182,457
Jun 20, 2025116.00p119.50p114.50p119.50p494,338
Jun 19, 2025116.00p117.00p115.00p116.00p174,085
Jun 18, 2025116.00p118.50p115.00p116.00p71,921
Jun 17, 2025116.00p118.50p114.50p116.00p122,107
Jun 16, 2025118.50p118.50p114.50p116.00p314,861
Jun 13, 2025117.00p117.50p115.00p115.50p107,529
Jun 12, 2025119.00p120.00p115.50p116.00p118,717
Jun 11, 2025119.50p120.50p118.50p119.50p605,057
Jun 10, 2025119.50p121.00p119.00p119.50p573,600
Jun 9, 2025120.00p121.50p119.15p120.00p1,316,362
Jun 6, 2025120.00p121.50p119.00p120.00p257,763
Jun 5, 2025119.50p122.00p119.00p120.50p1,126,320
Jun 4, 2025119.00p121.00p115.00p119.50p591,999
Jun 3, 2025115.00p117.50p115.00p117.00p168,174
Jun 2, 2025116.00p118.00p114.50p115.00p99,469
May 30, 2025114.50p117.50p114.50p117.00p559,260
May 29, 2025112.00p115.50p112.00p115.00p524,234
May 28, 2025114.50p115.00p112.00p113.00p149,009
May 27, 2025112.00p115.80p111.40p115.00p471,441
May 23, 2025110.00p116.00p110.00p112.00p209,347
May 22, 2025116.00p122.00p110.50p112.00p464,609
May 21, 2025107.00p117.50p107.00p116.50p654,187
May 20, 2025103.00p110.00p102.50p109.00p586,847
May 19, 2025103.00p104.03p102.00p103.00p394,262
May 16, 2025105.50p105.50p102.50p104.50p286,019
May 15, 2025103.00p105.00p101.50p104.00p258,515
May 14, 2025104.00p105.50p103.00p104.00p174,229
May 13, 2025104.00p104.38p102.50p104.00p767,842
May 12, 2025102.00p103.50p101.00p103.50p926,315
May 9, 2025101.50p103.50p101.00p101.50p303,654
May 8, 2025101.50p102.00p99.00p101.50p822,535
May 7, 2025101.50p102.00p100.50p101.50p738,701
May 6, 2025101.00p103.00p100.50p101.50p1,797,919
May 2, 2025101.50p102.00p99.80p101.00p172,654
May 1, 2025101.50p103.00p101.00p101.50p53,909
Apr 30, 2025103.50p103.50p99.15p103.50p90,974
Apr 29, 2025101.00p102.00p100.00p100.00p67,968
Apr 28, 2025103.00p103.00p100.00p100.00p175,705
Apr 25, 2025101.50p102.00p99.40p99.40p118,836
Apr 24, 202599.80p103.50p99.72p100.00p60,358
Apr 23, 2025100.00p102.50p99.86p100.00p112,656
Apr 22, 2025102.50p102.50p99.40p99.40p158,026
Apr 17, 2025100.50p102.50p100.50p102.00p42,897
Apr 16, 2025101.50p103.50p100.50p100.50p85,385
Apr 15, 2025101.00p103.50p100.50p103.00p182,700
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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Foresight Group Holdings Limited443.504.60
W.A.G Payment Solutions PLC87.404.05
Sdcl Efficiency Income Trust PLC56.103.31
Burberry Group PLC1,182.002.78
Drax Group PLC693.002.67
Carnival PLC1,829.002.64

Fallers

CompanyPrice% Chg
Man Group PLC169.10-4.62
Pantheon Infrastructure PLC100.50-4.29
Intermediate Capital Group PLC1,928.00-4.18
Molten Ventures PLC319.60-4.14
Crest Nicholson Holdings PLC186.70-4.11
Ibstock PLC146.20-3.82
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00