Education
About Us
Working with TipRanks
Follow Us
Macfarlane Group PLC (GB:MACF)
LSE:MACF
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 24, 2025
65.80
65.80
62.20
64.00
64.00
+1.91%
200,929
0.32
Nov 21, 2025
63.20
63.80
61.60
62.80
62.80
-1.26%
439,828
0.72
Nov 20, 2025
64.40
66.20
63.30
63.60
63.60
-0.62%
440,683
0.71
Nov 19, 2025
64.40
64.40
63.20
64.00
64.00
-0.62%
190,487
0.31
Nov 18, 2025
65.20
65.40
64.20
64.40
64.40
-1.83%
253,315
0.41
Nov 17, 2025
66.20
67.00
65.60
65.60
65.60
-1.20%
168,356
0.27
Nov 14, 2025
66.40
66.60
65.20
66.40
66.40
0.00%
374,028
0.60
Nov 13, 2025
66.40
66.60
65.20
66.40
66.40
+0.61%
595,707
0.97
Nov 12, 2025
66.60
66.60
66.00
66.00
66.00
-0.30%
255,443
0.42
Nov 11, 2025
66.80
67.00
65.40
66.20
66.20
-0.30%
595,429
0.98
Nov 10, 2025
66.60
67.60
66.13
66.40
66.40
-1.48%
348,167
0.53
Nov 07, 2025
67.40
68.80
66.80
67.40
67.40
0.00%
511,061
0.78
Nov 06, 2025
67.40
68.23
67.40
67.40
67.40
-0.88%
439,816
0.67
Nov 05, 2025
67.60
68.80
67.00
68.00
68.00
+1.19%
543,749
0.83
Nov 04, 2025
68.80
69.00
67.20
67.20
67.20
-1.47%
450,480
0.70
Nov 03, 2025
71.00
71.00
68.20
68.20
68.20
-2.01%
1,436,822
2.29
Oct 31, 2025
71.00
71.00
69.20
69.60
69.60
-0.57%
696,124
1.12
Oct 30, 2025
71.60
71.60
70.00
70.00
70.00
-2.78%
1,045,124
1.69
Oct 29, 2025
73.60
73.60
72.00
72.00
72.00
-0.83%
875,325
1.44
Oct 28, 2025
72.40
73.20
71.80
72.60
72.60
+0.28%
1,177,087
1.95
Oct 27, 2025
74.00
74.00
72.40
72.40
72.40
-0.82%
633,819
0.97
Oct 24, 2025
73.00
74.00
73.00
73.00
73.00
0.00%
974,955
1.51
Oct 23, 2025
73.40
73.40
71.00
73.00
73.00
+3.11%
10,702,660
22.18
Oct 22, 2025
79.80
79.80
67.00
70.80
70.80
-18.81%
5,507,733
13.75
Oct 21, 2025
88.00
91.80
87.20
87.20
87.20
-0.91%
127,867
0.27
Oct 20, 2025
88.00
89.00
87.20
88.00
88.00
0.00%
137,145
0.28
Oct 17, 2025
89.00
89.60
88.00
88.00
88.00
-1.12%
193,534
0.40
Oct 16, 2025
89.00
90.80
88.80
89.00
89.00
0.00%
178,774
0.37
Oct 15, 2025
93.60
93.60
88.28
89.00
89.00
-0.45%
204,966
0.41
Oct 14, 2025
91.00
93.80
89.40
89.40
89.40
-0.67%
49,912
0.10
Oct 13, 2025
89.40
93.80
88.40
90.00
90.00
-1.53%
169,984
0.33
Oct 10, 2025
90.00
92.00
89.00
91.40
91.40
+1.33%
73,528
0.14
Oct 09, 2025
89.80
91.00
88.80
90.20
90.20
+0.45%
177,976
0.33
Rows: