Menu Search
Equities

Macfarlane Group PLC

  • Add to watchlist
  • Add to portfolio
  • Add an alert
MACF:LSE

Macfarlane Group PLC

Actions
IndustrialsGeneral Industrials
  • Price (GBX)98.80
  • Today's Change0.80 / 0.82%
  • Shares traded232.39k
  • 1 Year change-23.71%
  • Beta0.8869
Data delayed at least 20 minutes, as of Jul 18 2025 16:35 BST.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Friday, July 18, 2025Fri, Jul 18, 202598.0099.2097.0098.80232,389232.39k
Thursday, July 17, 2025Thu, Jul 17, 202597.6099.8097.0098.001,205,7961.21m
Wednesday, July 16, 2025Wed, Jul 16, 202597.6099.0097.0097.60385,223385.22k
Tuesday, July 15, 2025Tue, Jul 15, 202597.6098.4696.4097.40567,558567.56k
Monday, July 14, 2025Mon, Jul 14, 202597.60100.0096.2597.60493,182493.18k
Friday, July 11, 2025Fri, Jul 11, 2025100.50101.0097.0098.001,964,4011.96m
Thursday, July 10, 2025Thu, Jul 10, 2025100.00112.5097.00100.003,498,2193.50m
Wednesday, July 09, 2025Wed, Jul 09, 2025116.00120.00116.00116.50114,642114.64k
Tuesday, July 08, 2025Tue, Jul 08, 2025117.50119.00116.00118.50119,478119.48k
Monday, July 07, 2025Mon, Jul 07, 2025116.50119.00115.60117.5061,90561.91k
Friday, July 04, 2025Fri, Jul 04, 2025114.50117.00113.00117.00490,690490.69k
Thursday, July 03, 2025Thu, Jul 03, 2025115.00116.50113.00113.00111,282111.28k
Wednesday, July 02, 2025Wed, Jul 02, 2025116.00120.50115.00115.50182,440182.44k
Tuesday, July 01, 2025Tue, Jul 01, 2025119.00120.50117.00118.50135,746135.75k
Monday, June 30, 2025Mon, Jun 30, 2025120.50121.00118.00118.00179,274179.27k
Friday, June 27, 2025Fri, Jun 27, 2025120.00120.50117.00118.0075,97175.97k
Thursday, June 26, 2025Thu, Jun 26, 2025120.00121.00117.50117.5091,94191.94k
Wednesday, June 25, 2025Wed, Jun 25, 2025119.00120.50117.50119.00195,146195.15k
Tuesday, June 24, 2025Tue, Jun 24, 2025120.50121.00118.00118.5062,27362.27k
Monday, June 23, 2025Mon, Jun 23, 2025117.50120.50116.00118.50182,456182.46k
Friday, June 20, 2025Fri, Jun 20, 2025116.00119.50114.50119.50494,339494.34k
Thursday, June 19, 2025Thu, Jun 19, 2025116.00117.00115.00116.00174,086174.09k
Wednesday, June 18, 2025Wed, Jun 18, 2025116.00118.50115.00116.0071,92271.92k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of Jul 18 2025 17:35 BST.
Data Provided by LSEG
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.