Macfarlane Group PLC (LON:MACF)
London
· Delayed Price · Currency is GBP · Price in GBX 66.40
-0.80 (-1.19%)
At close: Mar 6, 2026
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.40 | 70.40 | 66.40 | 66.40 | 66.40 | -1.19% | 313,284 |
| Mar 5, 2026 | 68.60 | 71.00 | 67.00 | 67.20 | 67.20 | -1.47% | 362,221 |
| Mar 4, 2026 | 67.60 | 71.60 | 67.60 | 68.20 | 68.20 | -3.94% | 423,558 |
| Mar 3, 2026 | 71.80 | 71.80 | 68.40 | 71.00 | 71.00 | -0.28% | 585,660 |
| Mar 2, 2026 | 72.00 | 72.00 | 71.00 | 71.20 | 71.20 | -0.56% | 621,421 |
| Feb 27, 2026 | 71.40 | 72.40 | 70.80 | 71.60 | 71.60 | 1.13% | 1,909,253 |
| Feb 26, 2026 | 70.00 | 72.00 | 67.06 | 70.80 | 70.80 | -0.28% | 3,693,137 |
| Feb 25, 2026 | 71.47 | 71.60 | 71.00 | 71.00 | 71.00 | -0.56% | 637,028 |
| Feb 24, 2026 | 72.40 | 72.56 | 71.00 | 71.40 | 71.40 | -0.56% | 390,968 |
| Feb 23, 2026 | 75.00 | 75.00 | 71.80 | 71.80 | 71.80 | -1.37% | 534,651 |
| Feb 20, 2026 | 72.69 | 73.80 | 72.80 | 72.80 | 72.80 | -1.09% | 113,321 |
| Feb 19, 2026 | 74.80 | 74.00 | 73.20 | 73.60 | 73.60 | -0.54% | 103,636 |
| Feb 18, 2026 | 74.00 | 74.20 | 73.60 | 74.00 | 74.00 | - | 342,791 |
| Feb 17, 2026 | 74.60 | 74.80 | 73.80 | 74.00 | 74.00 | -0.80% | 210,803 |
| Feb 16, 2026 | 75.00 | 75.00 | 74.40 | 74.60 | 74.60 | 0.54% | 121,828 |
| Feb 13, 2026 | 74.20 | 74.40 | 73.40 | 74.20 | 74.20 | 0.27% | 126,699 |
| Feb 12, 2026 | 73.40 | 74.60 | 73.10 | 74.00 | 74.00 | 0.82% | 720,819 |
| Feb 11, 2026 | 72.20 | 73.80 | 72.20 | 73.40 | 73.40 | 0.55% | 482,642 |
| Feb 10, 2026 | 73.40 | 73.80 | 72.61 | 73.00 | 73.00 | - | 261,660 |
| Feb 9, 2026 | 74.00 | 74.00 | 71.60 | 73.00 | 73.00 | - | 218,436 |
| Feb 6, 2026 | 74.00 | 74.00 | 71.20 | 73.00 | 73.00 | 1.39% | 283,924 |
| Feb 5, 2026 | 74.00 | 74.00 | 71.18 | 72.00 | 72.00 | - | 281,788 |
| Feb 4, 2026 | 74.00 | 74.00 | 71.20 | 72.00 | 72.00 | 0.84% | 246,131 |
| Feb 3, 2026 | 73.00 | 74.00 | 71.00 | 71.40 | 71.40 | -0.83% | 184,448 |
| Feb 2, 2026 | 72.80 | 72.80 | 70.60 | 72.00 | 72.00 | - | 286,471 |
| Jan 30, 2026 | 70.60 | 72.20 | 70.60 | 72.00 | 72.00 | 1.41% | 250,781 |
| Jan 29, 2026 | 74.00 | 74.00 | 70.60 | 71.00 | 71.00 | -1.39% | 300,948 |
| Jan 28, 2026 | 70.40 | 73.40 | 70.00 | 72.00 | 72.00 | - | 200,108 |
| Jan 27, 2026 | 71.00 | 72.55 | 70.20 | 72.00 | 72.00 | 0.56% | 95,559 |
| Jan 26, 2026 | 72.00 | 72.72 | 71.40 | 71.60 | 71.60 | -0.83% | 468,501 |
| Jan 23, 2026 | 70.00 | 74.00 | 70.00 | 72.20 | 72.20 | -0.28% | 212,190 |
| Jan 22, 2026 | 72.00 | 73.20 | 71.60 | 72.40 | 72.40 | 1.97% | 458,214 |
| Jan 21, 2026 | 72.40 | 72.40 | 70.20 | 71.00 | 71.00 | - | 156,697 |
| Jan 20, 2026 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | - | 242,158 |
| Jan 19, 2026 | 71.00 | 72.40 | 70.20 | 71.00 | 71.00 | -0.56% | 295,624 |
| Jan 16, 2026 | 74.00 | 74.00 | 70.40 | 71.40 | 71.40 | 2.00% | 237,572 |
| Jan 15, 2026 | 71.60 | 73.40 | 70.00 | 70.00 | 70.00 | -3.05% | 322,863 |
| Jan 14, 2026 | 71.00 | 73.20 | 71.00 | 72.20 | 72.20 | 0.28% | 142,236 |
| Jan 13, 2026 | 73.40 | 73.40 | 71.40 | 72.00 | 72.00 | - | 158,888 |
| Jan 12, 2026 | 72.40 | 73.80 | 70.20 | 72.00 | 72.00 | - | 263,064 |
| Jan 9, 2026 | 74.00 | 74.00 | 70.40 | 72.00 | 72.00 | 0.28% | 43,741 |
| Jan 8, 2026 | 72.80 | 73.60 | 71.25 | 71.80 | 71.80 | -0.28% | 68,506 |
| Jan 7, 2026 | 74.00 | 74.00 | 71.12 | 72.00 | 72.00 | -2.70% | 169,662 |
| Jan 6, 2026 | 74.00 | 74.00 | 71.35 | 74.00 | 74.00 | 2.78% | 116,134 |
| Jan 5, 2026 | 71.00 | 73.00 | 71.60 | 72.00 | 72.00 | - | 117,589 |
| Jan 2, 2026 | 73.00 | 73.00 | 71.40 | 72.00 | 72.00 | - | 104,172 |
| Dec 31, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 44,174 |
| Dec 30, 2025 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 141,457 |
| Dec 29, 2025 | 72.40 | 73.00 | 69.40 | 70.00 | 70.00 | -3.31% | 408,719 |
| Dec 24, 2025 | 72.40 | 72.40 | 69.60 | 72.40 | 72.40 | 3.72% | 34,676 |
| Dec 23, 2025 | 72.40 | 72.40 | 69.80 | 69.80 | 69.80 | -1.69% | 98,659 |
| Dec 22, 2025 | 73.20 | 73.80 | 70.40 | 71.00 | 71.00 | -2.20% | 91,372 |
| Dec 19, 2025 | 73.00 | 73.00 | 70.80 | 72.60 | 72.60 | - | 366,800 |
| Dec 18, 2025 | 71.00 | 72.80 | 71.00 | 72.60 | 72.60 | 1.11% | 113,716 |
| Dec 17, 2025 | 71.00 | 72.80 | 71.00 | 71.80 | 71.80 | -0.28% | 140,632 |
| Dec 16, 2025 | 71.00 | 72.88 | 71.00 | 72.00 | 72.00 | - | 344,142 |
| Dec 15, 2025 | 72.20 | 73.00 | 71.35 | 72.00 | 72.00 | - | 137,042 |
| Dec 12, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 0.84% | 101,259 |
| Dec 11, 2025 | 69.80 | 71.40 | 68.75 | 71.40 | 71.40 | 4.08% | 174,341 |
| Dec 10, 2025 | 68.60 | 69.40 | 67.80 | 68.60 | 68.60 | -0.29% | 193,539 |
| Dec 9, 2025 | 67.00 | 69.40 | 67.00 | 68.80 | 68.80 | 0.88% | 133,306 |
| Dec 8, 2025 | 68.80 | 69.80 | 67.60 | 68.20 | 68.20 | -2.29% | 136,654 |
| Dec 5, 2025 | 68.00 | 70.60 | 68.00 | 69.80 | 69.80 | -1.13% | 112,229 |
| Dec 4, 2025 | 67.00 | 70.60 | 67.00 | 70.60 | 70.60 | 0.86% | 112,432 |
| Dec 3, 2025 | 67.00 | 70.20 | 67.00 | 70.00 | 70.00 | 2.34% | 128,219 |
| Dec 2, 2025 | 69.80 | 70.20 | 67.60 | 68.40 | 68.40 | -1.16% | 419,564 |
| Dec 1, 2025 | 73.00 | 73.00 | 69.20 | 69.20 | 69.20 | -0.57% | 226,341 |
| Nov 28, 2025 | 72.60 | 73.00 | 69.60 | 69.60 | 69.60 | -4.66% | 658,114 |
| Nov 27, 2025 | 66.00 | 73.65 | 65.94 | 73.00 | 73.00 | 10.61% | 1,052,870 |
| Nov 26, 2025 | 64.80 | 66.00 | 64.20 | 66.00 | 66.00 | 2.17% | 215,068 |
| Nov 25, 2025 | 64.00 | 65.00 | 63.20 | 64.60 | 64.60 | 0.94% | 279,292 |
| Nov 24, 2025 | 65.80 | 65.80 | 62.20 | 64.00 | 64.00 | 1.91% | 200,929 |
| Nov 21, 2025 | 63.20 | 63.80 | 61.60 | 62.80 | 62.80 | -1.26% | 439,828 |
| Nov 20, 2025 | 64.40 | 66.20 | 63.30 | 63.60 | 63.60 | -0.62% | 440,683 |
| Nov 19, 2025 | 64.40 | 64.40 | 63.20 | 64.00 | 64.00 | -0.62% | 190,487 |
| Nov 18, 2025 | 65.20 | 65.40 | 64.20 | 64.40 | 64.40 | -1.83% | 253,315 |
| Nov 17, 2025 | 66.20 | 67.00 | 65.60 | 65.60 | 65.60 | -1.20% | 168,356 |
| Nov 14, 2025 | 66.40 | 66.60 | 65.20 | 66.40 | 66.40 | - | 374,028 |
| Nov 13, 2025 | 66.40 | 66.60 | 65.20 | 66.40 | 66.40 | 0.61% | 595,707 |
| Nov 12, 2025 | 66.60 | 66.60 | 66.00 | 66.00 | 66.00 | -0.30% | 255,443 |
| Nov 11, 2025 | 66.80 | 67.00 | 65.40 | 66.20 | 66.20 | -0.30% | 595,429 |
| Nov 10, 2025 | 66.60 | 67.60 | 66.13 | 66.40 | 66.40 | -1.48% | 348,167 |
| Nov 7, 2025 | 67.40 | 68.80 | 66.80 | 67.40 | 67.40 | - | 511,061 |
| Nov 6, 2025 | 67.40 | 68.23 | 67.40 | 67.40 | 67.40 | -0.88% | 439,816 |
| Nov 5, 2025 | 67.60 | 68.80 | 67.00 | 68.00 | 68.00 | 1.19% | 543,749 |
| Nov 4, 2025 | 68.80 | 69.00 | 67.20 | 67.20 | 67.20 | -1.47% | 450,480 |
| Nov 3, 2025 | 71.00 | 71.00 | 68.20 | 68.20 | 68.20 | -2.01% | 1,436,822 |
| Oct 31, 2025 | 71.00 | 71.00 | 69.20 | 69.60 | 69.60 | -0.57% | 696,124 |
| Oct 30, 2025 | 71.60 | 71.60 | 70.00 | 70.00 | 70.00 | -2.78% | 1,045,124 |
| Oct 29, 2025 | 73.60 | 73.60 | 72.00 | 72.00 | 72.00 | -0.83% | 875,325 |
| Oct 28, 2025 | 72.40 | 73.20 | 71.80 | 72.60 | 72.60 | 0.28% | 1,177,087 |
| Oct 27, 2025 | 74.00 | 74.00 | 72.40 | 72.40 | 72.40 | -0.82% | 633,819 |
| Oct 24, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 974,955 |
| Oct 23, 2025 | 73.40 | 73.40 | 71.00 | 73.00 | 73.00 | 3.11% | 10,702,660 |
| Oct 22, 2025 | 79.80 | 79.80 | 67.00 | 70.80 | 70.80 | -18.81% | 5,507,733 |
| Oct 21, 2025 | 88.00 | 91.80 | 87.20 | 87.20 | 87.20 | -0.91% | 127,867 |
| Oct 20, 2025 | 88.00 | 89.00 | 87.20 | 88.00 | 88.00 | - | 137,145 |
| Oct 17, 2025 | 89.00 | 89.60 | 88.00 | 88.00 | 88.00 | -1.12% | 193,534 |
| Oct 16, 2025 | 89.00 | 90.80 | 88.80 | 89.00 | 89.00 | - | 178,774 |
| Oct 15, 2025 | 93.60 | 93.60 | 88.28 | 89.00 | 89.00 | -0.45% | 204,966 |