Education
About Us
Working with TipRanks
Follow Us
Macfarlane Group PLC (GB:MACF)
LSE:MACF
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
72.80
72.80
70.60
72.00
72.00
0.00%
286,471
1.15
Jan 30, 2026
70.60
72.20
70.45
72.00
72.00
+1.41%
250,781
1.00
Jan 29, 2026
74.00
74.00
70.60
71.00
71.00
-1.39%
300,948
1.12
Jan 28, 2026
70.40
73.40
70.00
72.00
72.00
0.00%
200,108
0.72
Jan 27, 2026
71.00
72.55
70.20
72.00
72.00
+0.56%
95,559
0.33
Jan 26, 2026
72.00
72.72
71.40
71.60
71.60
-0.83%
468,501
1.57
Jan 23, 2026
70.00
74.00
70.00
72.20
72.20
-0.28%
212,190
0.67
Jan 22, 2026
72.00
73.20
71.60
72.40
72.40
+1.97%
458,214
1.44
Jan 21, 2026
72.40
72.40
70.20
71.00
71.00
0.00%
156,697
0.47
Jan 20, 2026
74.00
74.00
70.00
71.00
71.00
0.00%
242,158
0.49
Jan 19, 2026
71.00
72.40
70.20
71.00
71.00
-0.56%
295,624
0.51
Jan 16, 2026
74.00
74.00
70.40
71.40
71.40
+2.00%
237,572
0.41
Jan 15, 2026
71.60
73.40
70.00
70.00
70.00
-3.05%
322,863
0.56
Jan 14, 2026
71.00
73.20
71.00
72.20
72.20
+0.28%
142,236
0.25
Jan 13, 2026
73.40
73.40
71.40
72.00
72.00
0.00%
158,888
0.28
Jan 12, 2026
72.40
73.80
70.20
72.00
72.00
0.00%
263,064
0.46
Jan 09, 2026
74.00
74.00
70.40
72.00
72.00
+0.28%
43,741
0.08
Jan 08, 2026
72.80
73.60
71.25
71.80
71.80
-0.28%
68,506
0.12
Jan 07, 2026
74.00
74.00
71.12
72.00
72.00
-2.70%
169,662
0.30
Jan 06, 2026
74.00
74.00
71.35
74.00
74.00
+2.78%
116,134
0.20
Jan 05, 2026
73.00
73.00
71.00
72.00
72.00
0.00%
117,590
0.20
Jan 02, 2026
73.00
73.00
70.40
72.00
72.00
0.00%
104,173
0.18
Jan 01, 2026
72.00
74.00
71.00
72.00
72.00
0.00%
0
0.00
Dec 31, 2025
74.00
74.00
71.00
72.00
72.00
0.00%
44,174
0.07
Dec 30, 2025
73.00
73.00
70.00
72.00
72.00
+2.86%
141,457
0.23
Dec 29, 2025
72.40
73.00
69.40
70.00
70.00
-3.31%
408,719
0.67
Dec 26, 2025
72.40
72.40
69.60
72.40
72.40
0.00%
0
0.00
Dec 25, 2025
72.40
72.40
69.60
72.40
72.40
0.00%
0
0.00
Dec 24, 2025
72.40
72.40
69.60
72.40
72.40
+3.72%
34,676
0.06
Dec 23, 2025
72.40
72.40
69.37
69.80
69.80
-1.69%
98,659
0.16
Dec 22, 2025
73.20
73.80
70.40
71.00
71.00
-2.20%
91,372
0.15
Dec 19, 2025
73.00
73.00
70.80
72.60
72.60
0.00%
385,900
0.63
Dec 18, 2025
71.00
72.80
71.00
72.60
72.60
+1.11%
113,715
0.18
Dec 17, 2025
71.00
72.80
71.00
71.80
71.80
-0.28%
140,632
0.23
Dec 16, 2025
71.00
72.88
71.00
72.00
72.00
0.00%
344,142
0.56
Dec 15, 2025
72.20
73.00
71.35
72.00
72.00
0.00%
137,042
0.22
Dec 12, 2025
73.00
73.00
71.00
72.00
72.00
+0.84%
101,259
0.16
Dec 11, 2025
69.80
71.40
68.75
71.40
71.40
+4.08%
174,341
0.28
Dec 10, 2025
68.60
69.40
67.80
68.60
68.60
-0.29%
193,539
0.31
Dec 09, 2025
67.00
69.40
67.00
68.80
68.80
+0.88%
133,306
0.21
Dec 08, 2025
68.80
69.80
67.60
68.20
68.20
-2.29%
136,654
0.22
Dec 05, 2025
68.00
70.60
68.00
69.80
69.80
-1.13%
112,229
0.18
Dec 04, 2025
67.00
70.60
67.00
70.60
70.60
+0.86%
112,432
0.18
Dec 03, 2025
67.00
70.20
67.00
70.00
70.00
+2.34%
128,219
0.20
Dec 02, 2025
69.80
70.20
67.60
68.40
68.40
-1.16%
419,564
0.66
Dec 01, 2025
73.00
73.00
69.20
69.20
69.20
-0.57%
226,341
0.36
Nov 28, 2025
72.60
73.00
69.60
69.60
69.60
-4.66%
658,113
1.03
Nov 27, 2025
66.00
73.65
65.94
73.00
73.00
+10.61%
1,052,870
1.69
Nov 26, 2025
64.80
66.00
64.00
66.00
66.00
+2.17%
215,069
0.35
Nov 25, 2025
64.00
65.00
63.20
64.60
64.60
+0.94%
279,292
0.45
Rows: