Shares Magazine
97.40p-0.20 (-0.20%)15 Jul 2025, 15:08
Macfarlane Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 97.60p | 100.00p | 96.25p | 97.60p | 493,183 |
| Jul 11, 2025 | 100.50p | 101.00p | 97.00p | 98.00p | 1,964,398 |
| Jul 10, 2025 | 100.00p | 112.50p | 97.00p | 100.00p | 3,500,720 |
| Jul 9, 2025 | 116.00p | 120.00p | 116.00p | 116.50p | 114,642 |
| Jul 8, 2025 | 117.50p | 119.00p | 116.00p | 118.50p | 119,478 |
| Jul 7, 2025 | 116.50p | 119.00p | 115.60p | 117.50p | 61,906 |
| Jul 4, 2025 | 114.50p | 117.00p | 113.00p | 117.00p | 490,689 |
| Jul 3, 2025 | 115.00p | 116.50p | 113.00p | 113.00p | 111,282 |
| Jul 2, 2025 | 116.00p | 120.50p | 115.00p | 115.50p | 182,438 |
| Jul 1, 2025 | 119.00p | 120.50p | 117.00p | 118.50p | 135,746 |
| Jun 30, 2025 | 120.50p | 121.00p | 118.00p | 118.00p | 179,272 |
| Jun 27, 2025 | 120.00p | 120.50p | 117.00p | 118.00p | 75,970 |
| Jun 26, 2025 | 120.00p | 121.00p | 117.50p | 117.50p | 91,941 |
| Jun 25, 2025 | 119.00p | 120.50p | 117.50p | 119.00p | 195,146 |
| Jun 24, 2025 | 120.50p | 121.00p | 118.00p | 118.50p | 62,273 |
| Jun 23, 2025 | 117.50p | 120.50p | 116.00p | 118.50p | 182,457 |
| Jun 20, 2025 | 116.00p | 119.50p | 114.50p | 119.50p | 494,338 |
| Jun 19, 2025 | 116.00p | 117.00p | 115.00p | 116.00p | 174,085 |
| Jun 18, 2025 | 116.00p | 118.50p | 115.00p | 116.00p | 71,921 |
| Jun 17, 2025 | 116.00p | 118.50p | 114.50p | 116.00p | 122,107 |
| Jun 16, 2025 | 118.50p | 118.50p | 114.50p | 116.00p | 314,861 |
| Jun 13, 2025 | 117.00p | 117.50p | 115.00p | 115.50p | 107,529 |
| Jun 12, 2025 | 119.00p | 120.00p | 115.50p | 116.00p | 118,717 |
| Jun 11, 2025 | 119.50p | 120.50p | 118.50p | 119.50p | 605,057 |
| Jun 10, 2025 | 119.50p | 121.00p | 119.00p | 119.50p | 573,600 |
| Jun 9, 2025 | 120.00p | 121.50p | 119.15p | 120.00p | 1,316,362 |
| Jun 6, 2025 | 120.00p | 121.50p | 119.00p | 120.00p | 257,763 |
| Jun 5, 2025 | 119.50p | 122.00p | 119.00p | 120.50p | 1,126,320 |
| Jun 4, 2025 | 119.00p | 121.00p | 115.00p | 119.50p | 591,999 |
| Jun 3, 2025 | 115.00p | 117.50p | 115.00p | 117.00p | 168,174 |
| Jun 2, 2025 | 116.00p | 118.00p | 114.50p | 115.00p | 99,469 |
| May 30, 2025 | 114.50p | 117.50p | 114.50p | 117.00p | 559,260 |
| May 29, 2025 | 112.00p | 115.50p | 112.00p | 115.00p | 524,234 |
| May 28, 2025 | 114.50p | 115.00p | 112.00p | 113.00p | 149,009 |
| May 27, 2025 | 112.00p | 115.80p | 111.40p | 115.00p | 471,441 |
| May 23, 2025 | 110.00p | 116.00p | 110.00p | 112.00p | 209,347 |
| May 22, 2025 | 116.00p | 122.00p | 110.50p | 112.00p | 464,609 |
| May 21, 2025 | 107.00p | 117.50p | 107.00p | 116.50p | 654,187 |
| May 20, 2025 | 103.00p | 110.00p | 102.50p | 109.00p | 586,847 |
| May 19, 2025 | 103.00p | 104.03p | 102.00p | 103.00p | 394,262 |
| May 16, 2025 | 105.50p | 105.50p | 102.50p | 104.50p | 286,019 |
| May 15, 2025 | 103.00p | 105.00p | 101.50p | 104.00p | 258,515 |
| May 14, 2025 | 104.00p | 105.50p | 103.00p | 104.00p | 174,229 |
| May 13, 2025 | 104.00p | 104.38p | 102.50p | 104.00p | 767,842 |
| May 12, 2025 | 102.00p | 103.50p | 101.00p | 103.50p | 926,315 |
| May 9, 2025 | 101.50p | 103.50p | 101.00p | 101.50p | 303,654 |
| May 8, 2025 | 101.50p | 102.00p | 99.00p | 101.50p | 822,535 |
| May 7, 2025 | 101.50p | 102.00p | 100.50p | 101.50p | 738,701 |
| May 6, 2025 | 101.00p | 103.00p | 100.50p | 101.50p | 1,797,919 |
| May 2, 2025 | 101.50p | 102.00p | 99.80p | 101.00p | 172,654 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 370.50 | 14.18 |
| Trustpilot Group PLC | 277.00 | 9.66 |
| Genus PLC | 2,414.70 | 8.04 |
| Experian PLC | 4,038.00 | 4.80 |
| Hilton Food Group PLC | 874.00 | 3.43 |
| Bytes Technology Group PLC | 330.40 | 2.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 389.40 | -6.51 |
| B&M European Value Retail S.A. | 241.20 | -6.40 |
| Fresnillo PLC | 1,462.00 | -5.19 |
| Convatec Group PLC | 247.80 | -4.32 |
| 4Imprint Group PLC | 3,579.94 | -3.64 |
| Ithaca Energy PLC | 160.98 | -3.03 |