Macfarlane Group (MACF) Stock Chart & Stock Price History GBX 112 -4.50 (-3.86%) As of 12:38 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Macfarlane Group Stock Price Performance The Macfarlane Group (MACF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 10.40%, with a year-to-date return of 4.19%. In the past month, the stock has increased 9.80%, reflecting recent market activity. As of the latest close, Macfarlane Group traded at GBX 116.50 with a market cap of £184.20 million and volume of 528,687 shares. Five years ago, the stock traded at GBX 80.90, representing a 38.44% increase over that period. At the time, it had a market cap of £128.93 million and a volume of 32,338 shares. Receive MACF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Macfarlane Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+7.18%1 Month Performance+9.80%3 Month Performance+3.70%Year-To-Date Performance+4.19%1 Year Performance-10.40%5 Year Performance+38.44% MACF Stock Chart for Thursday, May, 22, 2025 MACF Chart by TradingView Macfarlane Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025GBX 109GBX 116.50+6.88%GBX 117.50GBX 107528,687 shs£184.20 million05/20/2025GBX 103GBX 109+5.83%GBX 110GBX 102.50584,947 shs£172.34 million05/19/2025GBX 104.50GBX 103-1.44%GBX 104GBX 102399,238 shs£162.85 million05/16/2025GBX 104GBX 104.50+0.48%GBX 105.50GBX 102.50286,011 shs£165.22 million05/15/2025GBX 104GBX 104GBX 104GBX 101.50258,512 shs£164.43 million05/14/2025GBX 104GBX 104GBX 105.50GBX 103174,225 shs£164.43 million05/13/2025GBX 103GBX 104+0.97%GBX 104.38GBX 102.50767,838 shs£164.43 million05/12/2025GBX 101.50GBX 103+1.48%GBX 103.50GBX 101926,307 shs£162.85 million05/09/2025GBX 102GBX 101.50-0.49%GBX 103.50GBX 101238,648 shs£160.48 million05/08/2025GBX 101.50GBX 102+0.49%GBX 102GBX 99844,930 shs£161.27 million Get the Latest News and Ratings for MACF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Macfarlane Group and its competitors with MarketBeat's FREE daily newsletter. 05/07/2025GBX 101.50GBX 101.50GBX 104.42GBX 100.50780,354 shs£160.48 million05/06/2025GBX 101GBX 101.50+0.50%GBX 102GBX 100.501.81 million shs£160.48 million05/05/2025GBX 101GBX 101GBX 102GBX 100.14172,644 shs£159.69 million05/02/2025GBX 101.50GBX 101-0.49%GBX 102GBX 100.14172,644 shs£159.69 million05/01/2025GBX 103.50GBX 101.50-1.93%GBX 102.45GBX 101.5064,099 shs£160.48 million04/30/2025GBX 101GBX 103.50+2.48%GBX 103.50GBX 99.1590,974 shs£163.64 million04/29/2025GBX 101GBX 101GBX 101.50GBX 100120,864 shs£159.69 million04/28/2025GBX 101.19GBX 101-0.18%GBX 103GBX 100200,696 shs£159.69 million04/25/2025GBX 101GBX 101.19+0.18%GBX 102GBX 99.40118,829 shs£159.98 million04/24/2025GBX 100.45GBX 101+0.55%GBX 101GBX 99.7260,356 shs£159.69 million04/23/2025GBX 102GBX 100.45-1.52%GBX 102.50GBX 99.86112,652 shs£158.82 million04/22/2025GBX 102GBX 102GBX 102.50GBX 99.40158,020 shs£161.27 million04/21/2025GBX 102GBX 102GBX 102.50GBX 100.5042,893 shs£161.27 million Related Companies RBN Stock Chart SYM Stock Chart CRU Stock Chart SMDS Stock Chart AO Stock Chart PPH Stock Chart RNK Stock Chart DOCS Stock Chart YNGA Stock Chart WIX Stock Chart Receive MACF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Macfarlane Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:MACF) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredWashington Is Broke—and Eyeing Your Savings NextWashington is running out of money…And guess where they'll look next? When governments go broke, they take ...Priority Gold | SponsoredThe Collapse Has Already Started — Your 401(k) Is NextThere's a major heist happening on American wealth in real time. Except this one doesn't involve masks or v...American Hartford Gold | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Macfarlane Group PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share Macfarlane Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
