Education
About Us
Working with TipRanks
Follow Us
Macfarlane Group PLC (GB:MACF)
LSE:MACF
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: