Shares Magazine
117.00p+2.00 (+1.74%)30 May 2025, 17:38
Macfarlane Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 102.50p | 102.50p | 99.40p | 99.40p | 158,026 |
| Apr 17, 2025 | 100.50p | 102.50p | 100.50p | 102.00p | 42,897 |
| Apr 16, 2025 | 101.50p | 103.50p | 100.50p | 100.50p | 85,385 |
| Apr 15, 2025 | 101.00p | 103.50p | 100.50p | 103.00p | 182,700 |
| Apr 14, 2025 | 98.60p | 101.00p | 96.80p | 101.00p | 66,588 |
| Apr 11, 2025 | 96.00p | 99.46p | 96.00p | 98.40p | 89,132 |
| Apr 10, 2025 | 97.20p | 100.50p | 97.00p | 99.40p | 278,417 |
| Apr 9, 2025 | 95.00p | 96.80p | 93.38p | 95.60p | 82,817 |
| Apr 8, 2025 | 95.20p | 97.64p | 95.20p | 96.40p | 222,053 |
| Apr 7, 2025 | 95.60p | 98.80p | 93.20p | 95.40p | 370,934 |
| Apr 4, 2025 | 98.40p | 101.00p | 95.60p | 96.60p | 420,904 |
| Apr 3, 2025 | 100.00p | 102.50p | 97.80p | 98.40p | 293,437 |
| Apr 2, 2025 | 100.00p | 102.50p | 99.60p | 99.60p | 181,364 |
| Apr 1, 2025 | 102.00p | 102.54p | 100.50p | 101.00p | 55,131 |
| Mar 31, 2025 | 105.00p | 107.50p | 101.00p | 101.00p | 1,524,145 |
| Mar 28, 2025 | 104.50p | 106.00p | 104.00p | 104.50p | 42,649 |
| Mar 27, 2025 | 105.00p | 105.50p | 103.50p | 104.00p | 495,289 |
| Mar 26, 2025 | 107.00p | 107.00p | 104.00p | 104.50p | 158,095 |
| Mar 25, 2025 | 106.50p | 107.50p | 104.00p | 105.00p | 491,043 |
| Mar 24, 2025 | 106.00p | 107.50p | 105.00p | 105.50p | 141,024 |
| Mar 21, 2025 | 104.00p | 107.50p | 103.72p | 107.00p | 785,871 |
| Mar 20, 2025 | 103.00p | 103.50p | 102.00p | 102.50p | 176,209 |
| Mar 19, 2025 | 103.00p | 104.50p | 102.00p | 102.00p | 176,187 |
| Mar 18, 2025 | 104.50p | 105.50p | 102.08p | 103.00p | 367,477 |
| Mar 17, 2025 | 103.00p | 105.00p | 101.00p | 104.00p | 288,829 |
| Mar 14, 2025 | 102.00p | 103.00p | 101.02p | 101.50p | 307,230 |
| Mar 13, 2025 | 101.50p | 102.84p | 100.00p | 101.00p | 745,549 |
| Mar 12, 2025 | 101.00p | 103.00p | 100.28p | 102.50p | 794,085 |
| Mar 11, 2025 | 102.50p | 102.50p | 100.50p | 101.00p | 452,050 |
| Mar 10, 2025 | 102.00p | 102.50p | 101.22p | 101.50p | 627,808 |
| Mar 7, 2025 | 101.50p | 102.50p | 101.00p | 102.00p | 712,954 |
| Mar 6, 2025 | 101.50p | 102.50p | 100.14p | 101.50p | 502,771 |
| Mar 5, 2025 | 101.00p | 104.29p | 99.20p | 100.50p | 418,601 |
| Mar 4, 2025 | 103.00p | 104.50p | 99.60p | 99.60p | 491,444 |
| Mar 3, 2025 | 105.00p | 109.00p | 103.00p | 103.50p | 392,501 |
| Feb 28, 2025 | 104.50p | 105.50p | 103.00p | 103.50p | 239,101 |
| Feb 27, 2025 | 106.50p | 107.00p | 104.00p | 104.00p | 485,066 |
| Feb 26, 2025 | 106.00p | 107.50p | 105.50p | 107.50p | 396,972 |
| Feb 25, 2025 | 107.50p | 108.50p | 106.00p | 107.00p | 158,175 |
| Feb 24, 2025 | 108.50p | 108.50p | 107.00p | 107.50p | 79,026 |
| Feb 21, 2025 | 108.50p | 108.50p | 106.50p | 108.00p | 479,812 |
| Feb 20, 2025 | 108.00p | 108.00p | 106.50p | 106.50p | 64,145 |
| Feb 19, 2025 | 107.00p | 108.10p | 105.50p | 107.00p | 1,869,774 |
| Feb 18, 2025 | 106.50p | 108.50p | 106.50p | 107.00p | 133,538 |
| Feb 17, 2025 | 106.00p | 108.20p | 105.15p | 107.50p | 224,463 |
| Feb 14, 2025 | 106.50p | 109.00p | 105.88p | 107.00p | 243,446 |
| Feb 13, 2025 | 105.50p | 107.50p | 105.50p | 107.00p | 110,945 |
| Feb 12, 2025 | 107.00p | 108.50p | 105.50p | 106.50p | 76,454 |
| Feb 11, 2025 | 106.50p | 108.00p | 105.00p | 106.00p | 431,989 |
| Feb 10, 2025 | 106.00p | 108.09p | 106.00p | 107.00p | 61,984 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |