Macfarlane Group PLC (LON:MACF)
London
· Delayed Price · Currency is GBP · Price in GBX 64.10
-1.70 (-2.58%)
Apr 28, 2026, 4:35 PM GMT
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.80 | 65.80 | 64.10 | 64.10 | 64.10 | -2.58% | 186,322 |
| Apr 27, 2026 | 65.00 | 67.00 | 64.70 | 65.80 | 65.80 | -0.30% | 94,568 |
| Apr 24, 2026 | 67.50 | 68.00 | 65.50 | 66.00 | 66.00 | -2.37% | 111,075 |
| Apr 23, 2026 | 68.00 | 69.70 | 67.00 | 67.60 | 67.60 | -1.60% | 106,368 |
| Apr 22, 2026 | 68.00 | 69.30 | 67.20 | 68.70 | 68.70 | -0.29% | 156,985 |
| Apr 21, 2026 | 67.50 | 70.90 | 67.50 | 68.90 | 68.90 | 0.88% | 174,120 |
| Apr 20, 2026 | 70.60 | 70.60 | 67.80 | 68.30 | 68.30 | 1.49% | 100,668 |
| Apr 17, 2026 | 70.10 | 71.50 | 67.30 | 67.30 | 67.30 | -3.44% | 84,586 |
| Apr 16, 2026 | 69.30 | 71.10 | 68.76 | 69.70 | 69.70 | -0.71% | 125,572 |
| Apr 15, 2026 | 71.00 | 71.20 | 70.20 | 70.20 | 70.20 | -1.13% | 86,798 |
| Apr 14, 2026 | 70.50 | 71.00 | 71.00 | 71.00 | 71.00 | 1.87% | 38,678 |
| Apr 13, 2026 | 70.00 | 71.50 | 67.10 | 69.70 | 69.70 | -0.99% | 74,646 |
| Apr 10, 2026 | 68.90 | 71.40 | 67.00 | 70.40 | 70.40 | 2.62% | 76,368 |
| Apr 9, 2026 | 69.40 | 69.90 | 67.83 | 68.60 | 68.60 | -1.15% | 228,130 |
| Apr 8, 2026 | 68.00 | 70.40 | 67.70 | 69.40 | 69.40 | 3.27% | 298,330 |
| Apr 7, 2026 | 66.00 | 67.80 | 65.00 | 67.20 | 67.20 | 1.51% | 87,886 |
| Apr 2, 2026 | 66.00 | 67.80 | 66.00 | 66.20 | 66.20 | -1.19% | 57,310 |
| Apr 1, 2026 | 66.40 | 67.80 | 66.20 | 67.00 | 67.00 | 1.82% | 100,722 |
| Mar 31, 2026 | 62.80 | 66.60 | 62.80 | 65.80 | 65.80 | 4.11% | 353,765 |
| Mar 30, 2026 | 63.26 | 64.60 | 63.00 | 63.20 | 63.20 | 0.64% | 118,000 |
| Mar 27, 2026 | 64.40 | 65.80 | 62.80 | 62.80 | 62.80 | -4.56% | 191,547 |
| Mar 26, 2026 | 65.00 | 66.60 | 64.40 | 65.80 | 65.80 | - | 121,686 |
| Mar 25, 2026 | 64.20 | 65.80 | 62.60 | 65.80 | 65.80 | 3.13% | 221,226 |
| Mar 24, 2026 | 63.80 | 64.87 | 63.08 | 63.80 | 63.80 | 1.92% | 137,143 |
| Mar 23, 2026 | 65.60 | 65.60 | 59.80 | 62.60 | 62.60 | - | 290,892 |
| Mar 20, 2026 | 63.20 | 64.60 | 62.60 | 62.60 | 62.60 | -2.19% | 219,134 |
| Mar 19, 2026 | 63.20 | 64.20 | 62.82 | 64.00 | 64.00 | - | 98,774 |
| Mar 18, 2026 | 66.60 | 67.20 | 63.49 | 64.00 | 64.00 | -1.54% | 120,365 |
| Mar 17, 2026 | 66.00 | 67.60 | 65.00 | 65.00 | 65.00 | -1.22% | 105,184 |
| Mar 16, 2026 | 65.20 | 66.40 | 63.63 | 65.80 | 65.80 | 0.92% | 363,483 |
| Mar 13, 2026 | 66.00 | 67.00 | 65.00 | 65.20 | 65.20 | -1.21% | 291,344 |
| Mar 12, 2026 | 65.80 | 66.80 | 65.60 | 66.00 | 66.00 | 0.30% | 152,907 |
| Mar 11, 2026 | 67.00 | 67.80 | 65.80 | 65.80 | 65.80 | -1.20% | 309,445 |
| Mar 10, 2026 | 68.20 | 69.00 | 66.40 | 66.60 | 66.60 | -2.06% | 301,559 |
| Mar 9, 2026 | 67.00 | 68.60 | 65.00 | 68.00 | 68.00 | 2.41% | 530,488 |
| Mar 6, 2026 | 70.40 | 70.40 | 66.40 | 66.40 | 66.40 | -1.19% | 314,025 |
| 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 | 71.60 | 72.80 | 70.88 | 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 | 73.80 | 74.20 | 72.00 | 72.80 | 72.80 | -1.09% | 113,322 |
| Feb 19, 2026 | 74.00 | 74.80 | 73.20 | 73.60 | 73.60 | -0.54% | 103,635 |
| Feb 18, 2026 | 74.00 | 74.40 | 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 | 73.86 | 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% | 383,924 |
| 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 | 70.45 | 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 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 117,590 |
| Jan 2, 2026 | 73.00 | 73.00 | 70.40 | 72.00 | 72.00 | - | 104,173 |
| 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 | 69.37 | 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 | - | 385,900 |
| Dec 18, 2025 | 71.00 | 72.80 | 71.00 | 72.60 | 72.60 | 1.11% | 113,715 |
| 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 |