Macfarlane Group PLC (LON:MACF)
London · Delayed Price · Currency is GBP · Price in GBX 88.00
-0.31 (-0.35%)
Oct 21, 2025, 2:42 PM BST
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 91.80 | 91.80 | 87.20 | 91.80 | 91.80 | 4.32% | 179 |
| Oct 20, 2025 | 88.00 | 89.00 | 87.20 | 88.00 | 88.00 | - | 137,144 |
| Oct 17, 2025 | 89.20 | 89.60 | 88.00 | 88.00 | 88.00 | -1.12% | 193,535 |
| 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% | 204,965 |
| Oct 14, 2025 | 91.78 | 93.80 | 89.40 | 89.40 | 89.40 | -0.67% | 49,912 |
| Oct 13, 2025 | 88.65 | 93.80 | 88.40 | 90.00 | 90.00 | -1.53% | 169,984 |
| Oct 10, 2025 | 90.00 | 92.00 | 89.60 | 91.40 | 91.40 | 1.33% | 77,385 |
| Oct 9, 2025 | 89.18 | 91.00 | 88.80 | 90.20 | 90.20 | 0.45% | 177,975 |
| Oct 8, 2025 | 88.20 | 91.20 | 80.24 | 89.80 | 89.80 | 1.81% | 483,729 |
| Oct 7, 2025 | 93.60 | 93.60 | 88.01 | 88.20 | 88.20 | -1.56% | 416,927 |
| Oct 6, 2025 | 90.56 | 93.80 | 88.97 | 89.60 | 89.60 | -1.54% | 342,988 |
| Oct 3, 2025 | 92.12 | 93.60 | 90.52 | 91.00 | 91.00 | -0.44% | 857,893 |
| Oct 2, 2025 | 92.00 | 92.00 | 90.80 | 91.40 | 91.40 | 0.44% | 287,378 |
| Oct 1, 2025 | 92.00 | 92.40 | 91.00 | 91.00 | 91.00 | -0.87% | 418,867 |
| Sep 30, 2025 | 92.00 | 93.40 | 91.70 | 91.80 | 91.80 | 0.88% | 175,988 |
| Sep 29, 2025 | 92.87 | 94.00 | 91.00 | 91.00 | 91.00 | -1.09% | 174,190 |
| Sep 26, 2025 | 93.40 | 94.40 | 91.74 | 92.00 | 92.00 | -1.50% | 177,080 |
| Sep 25, 2025 | 93.40 | 94.00 | 93.40 | 93.40 | 93.40 | -0.21% | 148,083 |
| Sep 24, 2025 | 94.00 | 94.00 | 93.00 | 93.60 | 93.60 | 0.21% | 156,592 |
| Sep 23, 2025 | 94.00 | 95.40 | 92.60 | 93.40 | 93.40 | -0.64% | 131,534 |
| Sep 22, 2025 | 92.84 | 96.60 | 92.60 | 94.00 | 94.00 | 0.86% | 479,406 |
| Sep 19, 2025 | 93.80 | 95.20 | 93.20 | 93.20 | 93.20 | -0.21% | 175,922 |
| Sep 18, 2025 | 93.40 | 95.20 | 93.40 | 93.40 | 93.40 | -0.21% | 141,670 |
| Sep 17, 2025 | 94.28 | 96.20 | 93.40 | 93.60 | 93.60 | -0.21% | 186,195 |
| Sep 16, 2025 | 93.80 | 95.00 | 93.80 | 93.80 | 93.80 | -0.42% | 242,109 |
| Sep 15, 2025 | 93.80 | 94.80 | 93.00 | 94.20 | 94.20 | 0.86% | 142,900 |
| Sep 12, 2025 | 94.80 | 94.80 | 93.30 | 93.40 | 93.40 | -0.21% | 284,495 |
| Sep 11, 2025 | 92.80 | 97.80 | 92.40 | 93.60 | 93.60 | - | 957,829 |
| Sep 10, 2025 | 95.40 | 95.40 | 93.20 | 93.60 | 92.64 | 0.21% | 289,960 |
| Sep 9, 2025 | 94.72 | 94.72 | 93.26 | 93.40 | 92.44 | 0.21% | 108,371 |
| Sep 8, 2025 | 93.00 | 95.00 | 93.00 | 93.20 | 92.24 | -0.64% | 223,459 |
| Sep 5, 2025 | 94.20 | 95.62 | 93.00 | 93.80 | 92.84 | -0.42% | 434,767 |
| Sep 4, 2025 | 93.60 | 95.60 | 93.60 | 94.20 | 93.23 | 1.29% | 58,288 |
| Sep 3, 2025 | 94.40 | 96.40 | 93.00 | 93.00 | 92.05 | -2.31% | 368,532 |
| Sep 2, 2025 | 95.40 | 96.20 | 94.40 | 95.20 | 94.22 | 0.85% | 581,082 |
| Sep 1, 2025 | 97.00 | 97.00 | 94.27 | 94.40 | 93.43 | -0.63% | 191,497 |
| Aug 29, 2025 | 97.12 | 99.00 | 95.00 | 95.00 | 94.03 | -4.04% | 134,600 |
| Aug 28, 2025 | 95.00 | 99.00 | 95.00 | 99.00 | 97.98 | 3.99% | 121,033 |
| Aug 27, 2025 | 98.07 | 98.40 | 94.40 | 95.20 | 94.22 | -2.06% | 175,565 |
| Aug 26, 2025 | 97.00 | 98.80 | 95.20 | 97.20 | 96.20 | 0.62% | 94,233 |
| Aug 22, 2025 | 95.44 | 96.80 | 94.20 | 96.60 | 95.61 | 1.05% | 786,257 |
| Aug 21, 2025 | 94.60 | 96.00 | 94.00 | 95.60 | 94.62 | 1.27% | 197,860 |
| Aug 20, 2025 | 96.00 | 98.40 | 94.40 | 94.40 | 93.43 | -1.67% | 169,590 |
| Aug 19, 2025 | 95.20 | 96.40 | 94.60 | 96.00 | 95.02 | 0.42% | 423,412 |
| Aug 18, 2025 | 95.40 | 97.20 | 94.60 | 95.60 | 94.62 | 0.63% | 306,167 |
| Aug 15, 2025 | 96.80 | 97.80 | 94.00 | 95.00 | 94.03 | -2.06% | 220,611 |
| Aug 14, 2025 | 97.00 | 97.00 | 95.28 | 97.00 | 96.01 | 1.25% | 79,866 |
| Aug 13, 2025 | 95.00 | 96.80 | 94.00 | 95.80 | 94.82 | 0.84% | 192,955 |
| Aug 12, 2025 | 97.00 | 97.00 | 94.00 | 95.00 | 94.03 | 0.64% | 3,556,643 |