Equities

Macfarlane Group PLC

Macfarlane Group PLC

Actions
IndustrialsGeneral Industrials
  • Price (GBX)120.00
  • Today's Change2.00 / 1.69%
  • Shares traded31.90k
  • 1 Year change+1.48%
  • Beta0.8999
Data delayed at least 20 minutes, as of May 18 2022 10:26 BST.
More ▼
Take Action
Take Action
Add this security to watchlist, portfolio, or create an alert to track market movement

Historical Prices

DateOpenHighLowCloseVolume
Wednesday, May 18, 2022Wed, May 18, 2022119.50119.50119.50120.0031,89731.90k
Tuesday, May 17, 2022Tue, May 17, 2022117.00119.40116.41118.0029,15429.15k
Monday, May 16, 2022Mon, May 16, 2022117.50120.00116.54120.0057,96457.96k
Friday, May 13, 2022Fri, May 13, 2022118.00119.50117.00117.50148,591148.59k
Thursday, May 12, 2022Thu, May 12, 2022117.00119.50116.35117.00108,955108.96k
Wednesday, May 11, 2022Wed, May 11, 2022121.00121.47118.00119.00720,077720.08k
Tuesday, May 10, 2022Tue, May 10, 2022117.50120.50113.48120.50708,397708.40k
Monday, May 09, 2022Mon, May 09, 2022120.00120.50118.15120.00171,245171.25k
Friday, May 06, 2022Fri, May 06, 2022123.00123.50117.00123.50157,671157.67k
Thursday, May 05, 2022Thu, May 05, 2022121.00123.00120.63123.0064,80964.81k
Wednesday, May 04, 2022Wed, May 04, 2022123.00123.00118.50122.00159,204159.20k
Tuesday, May 03, 2022Tue, May 03, 2022120.00123.00118.00121.002,131,6142.13m
Friday, April 29, 2022Fri, Apr 29, 2022119.50121.50118.30120.00170,614170.61k
Thursday, April 28, 2022Thu, Apr 28, 2022120.50124.50118.00118.00241,931241.93k
Wednesday, April 27, 2022Wed, Apr 27, 2022125.00126.50120.50120.5095,82295.82k
Tuesday, April 26, 2022Tue, Apr 26, 2022128.00128.00124.50126.0057,37257.37k
Monday, April 25, 2022Mon, Apr 25, 2022127.00127.50124.00124.5098,11198.11k
Friday, April 22, 2022Fri, Apr 22, 2022124.50129.50124.50126.0076,40576.41k
Thursday, April 21, 2022Thu, Apr 21, 2022128.00128.00126.00126.0028,59928.60k
Wednesday, April 20, 2022Wed, Apr 20, 2022127.00130.00126.70127.5079,62579.63k
Tuesday, April 19, 2022Tue, Apr 19, 2022125.50129.50125.00125.0083,60283.60k
Data delayed at least 20 minutes, as of May 18 2022 11:26 BST.
An LSEG Business
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.