Macfarlane Group (MACF) Stock Chart & Stock Price History GBX 101.50 -2.00 (-1.93%) As of 12:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Macfarlane Group Stock Price Performance 5 Day Performance+0.31%1 Month Performance+0.50%3 Month Performance-6.88%6 Month Performance-9.38%Year-To-Date Performance-5.58%1 Year Performance-28.27% 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 MACF Stock Chart for Thursday, May, 1, 2025 MACF Chart by TradingView Macfarlane Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2025GBX 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 million04/18/2025GBX 102GBX 102GBX 102.50GBX 100.5042,893 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. 04/17/2025GBX 100.50GBX 102+1.49%GBX 102.50GBX 100.5042,893 shs£161.27 million04/16/2025GBX 103GBX 100.50-2.43%GBX 103.50GBX 100.5085,382 shs£158.90 million04/15/2025GBX 101GBX 103+1.98%GBX 103.50GBX 100.50182,695 shs£162.85 million04/14/2025GBX 98.40GBX 101+2.64%GBX 101GBX 96.8066,584 shs£159.69 million04/11/2025GBX 100.50GBX 98.40-2.09%GBX 98.64GBX 9689,129 shs£155.58 million04/10/2025GBX 95.60GBX 100.50+5.13%GBX 100.50GBX 972.06 million shs£158.90 million04/09/2025GBX 97.03GBX 95.60-1.47%GBX 95.60GBX 9482,816 shs£151.15 million04/09/2025GBX 97.03GBX 95.60-1.47%GBX 95.60GBX 9482,816 shs£151.15 million04/08/2025GBX 96.20GBX 97.03+0.86%GBX 97.64GBX 95.20222,045 shs£153.41 million04/08/2025GBX 96.20GBX 97.03+0.86%GBX 97.64GBX 95.20222,045 shs£153.41 million04/07/2025GBX 96GBX 96.20+0.21%GBX 97.40GBX 93.60502,159 shs£152.10 million04/04/2025GBX 98.40GBX 96-2.44%GBX 99.60GBX 95.60423,828 shs£151.78 million04/03/2025GBX 99.60GBX 98.40-1.20%GBX 102.50GBX 98.40293,429 shs£155.58 million04/02/2025GBX 101GBX 99.60-1.39%GBX 102GBX 99.60181,356 shs£157.48 million04/01/2025GBX 101GBX 101GBX 102.54GBX 100.501.41 million shs£159.69 million03/31/2025GBX 104.55GBX 101-3.40%GBX 107.50GBX 1011.52 million shs£159.69 million Related Companies RBN Stock Chart SYM Stock Chart CRU Stock Chart SMDS Stock Chart AML Stock Chart AO Stock Chart PPH Stock Chart DOCS Stock Chart BOWL Stock Chart YNGA 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 5/1/2025 by MarketBeat.com Staff From Our PartnersHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredTrump announcement boosts “next Bitcoin”President Trump just made his first big crypto move ... Announcing the creation of a national strategic re...Weiss Ratings | SponsoredElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredThe Worst Year in American Financial History?Economist Explains: The Curse on the U.S. Dollar Yes, there is a Curse on the U.S. Dollar... and it's behin...Stansberry Research | SponsoredThis Is How Empires FallThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredIs he more powerful than Trump? Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTrump and Buffett Are Quietly Leading America’s Gold RevivalThe “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...Golden Portfolio | 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.
Buy MACF Stock Free MACF Stock Alerts