Macfarlane Group PLC (GB:MACF)
LSE:MACF
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
66.00
67.80
63.80
67.20
67.20
+1.51%
87,887
0.26
Apr 06, 2026
66.20
67.80
66.00
66.20
66.20
0.00%
0
0.00
Apr 03, 2026
66.20
67.80
66.00
66.20
66.20
0.00%
0
0.00
Apr 02, 2026
66.00
67.80
66.00
66.20
66.20
-1.19%
57,310
0.16
Apr 01, 2026
66.40
67.80
66.20
67.00
67.00
+1.82%
100,722
0.29
Mar 31, 2026
62.80
66.60
62.80
65.80
65.80
+4.11%
503,765
1.47
Mar 30, 2026
64.00
65.40
62.60
63.20
63.20
+0.64%
117,999
0.35
Mar 27, 2026
64.40
65.80
62.80
62.80
62.80
-4.56%
191,547
0.56
Mar 26, 2026
65.00
66.60
64.40
65.80
65.80
0.00%
121,686
0.35
Mar 25, 2026
64.20
65.80
62.60
65.80
65.80
+3.13%
221,226
0.65
Mar 24, 2026
63.80
64.87
63.08
63.80
63.80
+1.92%
137,143
0.40
Mar 23, 2026
65.60
65.60
59.80
62.60
62.60
0.00%
290,892
0.87
Mar 20, 2026
63.20
64.60
62.60
62.60
62.60
-2.19%
219,134
0.66
Mar 19, 2026
63.20
64.20
62.82
64.00
64.00
0.00%
98,774
0.30
Mar 18, 2026
66.60
67.20
63.49
64.00
64.00
-1.54%
120,365
0.36
Mar 17, 2026
66.00
67.60
65.00
65.00
65.00
-1.22%
105,184
0.31
Mar 16, 2026
65.20
66.40
63.63
65.80
65.80
+0.92%
363,483
1.09
Mar 13, 2026
66.00
67.00
65.00
65.20
65.20
-1.21%
291,344
0.87
Mar 12, 2026
65.80
66.80
65.60
66.00
66.00
+0.30%
152,907
0.46
Mar 11, 2026
67.00
67.80
65.80
65.80
65.80
-1.20%
309,445
0.93
Mar 10, 2026
68.20
69.00
66.40
66.60
66.60
-2.06%
301,559
0.92
Mar 09, 2026
67.00
68.60
65.00
68.00
68.00
+2.41%
530,488
1.64
Mar 06, 2026
70.40
70.40
66.40
66.40
66.40
-1.19%
314,025
0.98
Mar 05, 2026
68.60
71.00
67.00
67.20
67.20
-1.47%
362,221
1.14
Mar 04, 2026
67.60
71.60
67.60
68.20
68.20
-3.94%
423,558
1.36
Mar 03, 2026
71.80
71.80
68.40
71.00
71.00
-0.28%
585,660
1.92
Mar 02, 2026
72.00
72.00
71.00
71.20
71.20
-0.56%
621,421
2.09
Feb 27, 2026
71.40
72.40
70.80
71.60
71.60
+1.13%
1,909,253
6.99
Feb 26, 2026
70.00
72.00
67.06
70.80
70.80
-0.28%
3,693,137
16.92
Feb 25, 2026
71.60
72.80
70.88
71.00
71.00
-0.56%
637,028
2.91
Feb 24, 2026
72.40
72.56
71.00
71.40
71.40
-0.56%
390,968
1.71
Feb 23, 2026
75.00
75.00
71.80
71.80
71.80
-1.37%
534,651
2.39
Feb 20, 2026
73.80
74.20
72.00
72.80
72.80
-1.09%
113,322
0.50
Feb 19, 2026
74.00
74.80
73.20
73.60
73.60
-0.54%
103,635
0.45
Feb 18, 2026
74.00
74.40
73.60
74.00
74.00
0.00%
342,791
1.49
Feb 17, 2026
74.60
74.80
73.80
74.00
74.00
-0.27%
210,803
0.90
Feb 16, 2026
75.00
75.00
73.86
74.60
74.60
+0.54%
121,828
0.52
Feb 13, 2026
74.20
74.40
73.40
74.20
74.20
+0.27%
126,699
0.54
Feb 12, 2026
73.40
74.60
73.10
74.00
74.00
+0.82%
720,819
3.17
Feb 11, 2026
72.20
73.80
72.20
73.40
73.40
+0.55%
482,642
2.14
Feb 10, 2026
73.40
73.80
72.61
73.00
73.00
0.00%
261,660
1.13
Feb 09, 2026
74.00
74.00
71.60
73.00
73.00
0.00%
218,436
0.94
Feb 06, 2026
74.00
74.00
71.20
73.00
73.00
+1.39%
383,924
1.63
Feb 05, 2026
74.00
74.00
71.18
72.00
72.00
0.00%
281,788
1.19
Feb 04, 2026
74.00
74.00
71.20
72.00
72.00
+0.84%
246,131
1.02
Feb 03, 2026
73.00
74.00
71.00
71.40
71.40
-0.83%
184,448
0.75
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
Rows: