Macfarlane Group PLC (LON:MACF)
London · Delayed Price · Currency is GBP · Price in GBX 93.60
-0.20 (-0.21%)
Sep 17, 2025, 4:39 PM BST
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 98.20 | 100.00 | 94.40 | 94.40 | 93.43 | -4.65% | 466,259 |
| Aug 8, 2025 | 99.60 | 100.50 | 98.60 | 99.00 | 97.98 | -0.60% | 410,184 |
| Aug 7, 2025 | 98.62 | 100.50 | 98.20 | 99.60 | 98.58 | 0.20% | 368,604 |
| Aug 6, 2025 | 98.20 | 99.80 | 98.20 | 99.40 | 98.38 | 0.20% | 164,564 |
| Aug 5, 2025 | 99.00 | 100.50 | 98.80 | 99.20 | 98.18 | -0.80% | 182,632 |
| Aug 4, 2025 | 99.60 | 100.50 | 99.00 | 100.00 | 98.97 | 0.40% | 457,419 |
| Aug 1, 2025 | 99.80 | 100.50 | 99.20 | 99.60 | 98.58 | 0.20% | 696,515 |
| Jul 31, 2025 | 99.20 | 100.50 | 99.20 | 99.40 | 98.38 | -0.40% | 266,247 |
| Jul 30, 2025 | 99.60 | 100.50 | 99.60 | 99.80 | 98.78 | 0.20% | 806,956 |
| Jul 29, 2025 | 100.17 | 101.50 | 99.40 | 99.60 | 98.58 | -0.90% | 3,808,697 |
| Jul 28, 2025 | 102.00 | 103.00 | 99.61 | 100.50 | 99.47 | -0.50% | 421,400 |
| Jul 25, 2025 | 101.00 | 101.00 | 99.99 | 101.00 | 99.96 | - | 511,670 |
| Jul 24, 2025 | 99.80 | 101.80 | 99.80 | 101.00 | 99.96 | 1.00% | 330,797 |
| Jul 23, 2025 | 102.00 | 102.00 | 99.01 | 100.00 | 98.97 | 0.20% | 4,839,664 |
| Jul 22, 2025 | 99.20 | 101.00 | 98.91 | 99.80 | 98.78 | - | 623,938 |
| Jul 21, 2025 | 100.19 | 100.19 | 97.60 | 99.80 | 98.78 | 1.01% | 260,473 |
| Jul 18, 2025 | 98.06 | 99.20 | 97.00 | 98.80 | 97.79 | 0.82% | 232,389 |
| Jul 17, 2025 | 98.99 | 99.80 | 97.00 | 98.00 | 96.99 | 0.41% | 1,205,796 |
| Jul 16, 2025 | 98.33 | 99.00 | 97.00 | 97.60 | 96.60 | 0.21% | 385,223 |
| Jul 15, 2025 | 97.60 | 98.46 | 96.40 | 97.40 | 96.40 | -0.20% | 567,558 |
| Jul 14, 2025 | 96.92 | 100.00 | 96.25 | 97.60 | 96.60 | -0.41% | 493,183 |
| Jul 11, 2025 | 100.50 | 101.00 | 97.00 | 98.00 | 96.99 | -2.00% | 1,964,401 |
| Jul 10, 2025 | 97.00 | 112.50 | 97.00 | 100.00 | 98.97 | -14.16% | 3,500,720 |
| Jul 9, 2025 | 119.00 | 120.00 | 116.00 | 116.50 | 115.31 | -1.69% | 114,642 |
| Jul 8, 2025 | 116.00 | 119.00 | 116.00 | 118.50 | 117.28 | 0.85% | 119,478 |