Macfarlane Group PLC (LON:MACF)
London · Delayed Price · Currency is GBP · Price in GBX 62.80
-3.00 (-4.56%)
At close: Mar 27, 2026
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |