Macfarlane Group PLC (LON:MACF)
London · Delayed Price · Currency is GBP · Price in GBX 71.00
-1.00 (-1.39%)
Dec 31, 2025, 8:58 AM BST
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 74.00 | 74.00 | 72.80 | 72.80 | - | 1.11% | 2,111 |
| 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 |