Equities

Macfarlane Group PLC

Macfarlane Group PLC

Actions
IndustrialsGeneral Industrials
  • Price (GBX)102.50
  • Today's Change-2.50 / -2.38%
  • Shares traded103.70k
  • 1 Year change-23.08%
  • Beta1.0113
Data delayed at least 20 minutes, as of Dec 01 2022 16:35 GMT.
More ▼
Take Action
Take Action
Add this security to watchlist, portfolio, or create an alert to track market movement

Historical Prices

DateOpenHighLowCloseVolume
Thursday, December 01, 2022Thu, Dec 01, 2022105.00107.50101.50102.50103,703103.70k
Wednesday, November 30, 2022Wed, Nov 30, 2022105.50107.50105.00105.0083,26483.26k
Tuesday, November 29, 2022Tue, Nov 29, 2022102.50107.50102.50105.0092,57192.57k
Monday, November 28, 2022Mon, Nov 28, 2022105.50107.50101.00107.5073,24573.25k
Friday, November 25, 2022Fri, Nov 25, 2022106.00107.50102.82105.5079,01979.02k
Thursday, November 24, 2022Thu, Nov 24, 2022105.00107.00103.00104.75108,437108.44k
Wednesday, November 23, 2022Wed, Nov 23, 2022104.50105.00102.45102.5036,57536.58k
Tuesday, November 22, 2022Tue, Nov 22, 2022101.50104.00101.50102.0047,60947.61k
Monday, November 21, 2022Mon, Nov 21, 2022101.50105.50101.50103.0034,83434.83k
Friday, November 18, 2022Fri, Nov 18, 2022103.00105.00101.00101.0024,31724.32k
Thursday, November 17, 2022Thu, Nov 17, 2022101.05104.50100.50102.7511,65911.66k
Wednesday, November 16, 2022Wed, Nov 16, 2022101.00105.00100.00100.0030,95630.96k
Tuesday, November 15, 2022Tue, Nov 15, 2022104.00106.28103.74106.0022,78022.78k
Monday, November 14, 2022Mon, Nov 14, 2022105.00107.00100.50107.0010,52910.53k
Friday, November 11, 2022Fri, Nov 11, 2022103.00106.00102.00105.00122,148122.15k
Thursday, November 10, 2022Thu, Nov 10, 2022102.50106.50102.00102.0072,00172.00k
Wednesday, November 09, 2022Wed, Nov 09, 202299.20104.5099.20101.0034,12634.13k
Tuesday, November 08, 2022Tue, Nov 08, 2022102.00102.7699.0099.0037,29137.29k
Monday, November 07, 2022Mon, Nov 07, 202298.00102.2095.20100.0060,02560.03k
Friday, November 04, 2022Fri, Nov 04, 202297.2098.0094.2097.4028,22428.22k
Thursday, November 03, 2022Thu, Nov 03, 202294.0097.0093.4093.408,4528.45k
Wednesday, November 02, 2022Wed, Nov 02, 202295.2098.0093.6093.6091,41991.42k
Tuesday, November 01, 2022Tue, Nov 01, 202295.8096.6494.2095.00126,140126.14k
Data delayed at least 20 minutes, as of Dec 01 2022 16:35 GMT.
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.