Free Trial

Macfarlane Group (MACF) Stock Chart & Stock Price History

Macfarlane Group logo
GBX 101 0.00 (0.00%)
As of 07/25/2025 11:50 AM Eastern

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 19.52%, with a year-to-date return of -6.05%. In the past month, the stock has decreased 14.04%, reflecting recent market activity.

As of the latest close, Macfarlane Group traded at GBX 101 with a market cap of £159.69 million and volume of 510,166 shares. Five years ago, the stock traded at GBX 83.70, representing a 20.67% increase over that period. At the time, it had a market cap of £132.09 million and a volume of 351,631 shares.

Receive MACF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Macfarlane Group and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.20%
1 Month
Performance
-14.04%
3 Month
Performance
-0.18%
Year-To-Date
Performance
-6.05%
1 Year
Performance
-19.52%
5 Year
Performance
+20.67%

MACF Stock Chart for Saturday, July, 26, 2025

Macfarlane Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025GBX 101GBX 101GBX 101GBX 99.99510,166 shs£159.69 million
07/24/2025GBX 100GBX 101
+1.00%
GBX 101.50GBX 99.80330,794 shs£159.69 million
07/23/2025GBX 100GBX 100GBX 102GBX 99.014.74 million shs£158.11 million
07/22/2025GBX 99.80GBX 100
+0.20%
GBX 100.50GBX 99623,922 shs£158.11 million
07/21/2025GBX 98.80GBX 99.80
+1.01%
GBX 100GBX 98.46242,423 shs£157.79 million
07/18/2025GBX 98GBX 98.80
+0.82%
GBX 99GBX 97.40232,385 shs£156.21 million
07/17/2025GBX 97.60GBX 98
+0.41%
GBX 99GBX 971.21 million shs£154.95 million
07/16/2025GBX 97.40GBX 97.60
+0.21%
GBX 98.20GBX 97385,221 shs£154.31 million
07/15/2025GBX 97.60GBX 97.40
-0.20%
GBX 98.46GBX 96.91567,551 shs£154.00 million
07/14/2025GBX 98GBX 97.60
-0.41%
GBX 98.45GBX 97562,572 shs£154.31 million
07/11/2025GBX 100GBX 98
-2.00%
GBX 101GBX 971.96 million shs£154.95 million
07/10/2025GBX 116.50GBX 100
-14.16%
GBX 112.50GBX 972.90 million shs£158.11 million
07/09/2025GBX 118.50GBX 116.50
-1.69%
GBX 120GBX 116114,640 shs£184.20 million
07/08/2025GBX 117.50GBX 118.50
+0.85%
GBX 119GBX 116119,475 shs£187.36 million
07/07/2025GBX 117GBX 117.50
+0.43%
GBX 119GBX 116.1061,903 shs£185.78 million
07/04/2025GBX 113GBX 113GBX 116.50GBX 113111,277 shs£178.66 million
07/03/2025GBX 115.50GBX 113
-2.16%
GBX 116.50GBX 113111,277 shs£178.66 million
07/02/2025GBX 118.50GBX 115.50
-2.53%
GBX 120.50GBX 115193,514 shs£182.62 million
07/01/2025GBX 118GBX 118.50
+0.42%
GBX 120.50GBX 118138,531 shs£187.36 million
06/30/2025GBX 118GBX 118GBX 121GBX 118179,267 shs£186.57 million
06/27/2025GBX 117.50GBX 118
+0.43%
GBX 120.50GBX 11875,969 shs£186.57 million
06/26/2025GBX 119GBX 117.50
-1.26%
GBX 120.50GBX 117.5091,940 shs£185.78 million
06/25/2025GBX 119GBX 119GBX 120.50GBX 118.41195,143 shs£188.15 million

This page (LON:MACF) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners