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 |