Macfarlane Group (MACF) Stock Chart & Stock Price History GBX 93.40 -0.40 (-0.43%) As of 04:36 AM 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 19.48%, with a year-to-date return of -13.12%. In the past month, the stock has decreased 5.66%, reflecting recent market activity. As of the latest close, Macfarlane Group traded at GBX 93.80 with a market cap of £148.52 million and volume of 434,766 shares. Five years ago, the stock traded at GBX 88.10, representing a 6.02% increase over that period. At the time, it had a market cap of £139.03 million and a volume of 36,140 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+0.43%1 Month Performance-5.66%3 Month Performance-22.17%Year-To-Date Performance-13.12%1 Year Performance-19.48%5 Year Performance+6.02% MACF Stock Chart for Monday, September, 8, 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 Capitalization09/05/2025GBX 94.20GBX 93.80-0.42%GBX 95.62GBX 93434,766 shs£148.52 million09/04/2025GBX 93GBX 94.20+1.29%GBX 95.60GBX 93.6058,284 shs£150.72 million09/03/2025GBX 95.20GBX 93-2.31%GBX 96GBX 93368,526 shs£147.25 million09/02/2025GBX 94.40GBX 95.20+0.85%GBX 96.20GBX 94.40581,080 shs£150.74 million09/01/2025GBX 95GBX 94.40-0.63%GBX 96GBX 94.40191,492 shs£150.41 million08/29/2025GBX 99GBX 95-4.04%GBX 99GBX 95134,599 shs£150.73 million08/28/2025GBX 95.20GBX 99+3.99%GBX 99GBX 95121,031 shs£156.53 million08/27/2025GBX 97.20GBX 95.20-2.06%GBX 98.40GBX 94.40175,562 shs£150.52 million08/26/2025GBX 96.60GBX 97.20+0.62%GBX 97.80GBX 96.6094,227 shs£153.68 million08/25/2025GBX 96.60GBX 96.60GBX 96.60GBX 94.20786,255 shs£152.73 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. 08/22/2025GBX 95.60GBX 96.60+1.05%GBX 96.60GBX 94.20786,255 shs£152.73 million08/21/2025GBX 95GBX 95.60+0.63%GBX 96GBX 94.20197,858 shs£151.15 million08/20/2025GBX 96GBX 95-1.04%GBX 98.40GBX 94.40169,585 shs£150.20 million08/19/2025GBX 95.60GBX 96+0.42%GBX 96.40GBX 94.60423,410 shs£151.78 million08/18/2025GBX 95GBX 95.60+0.63%GBX 96.20GBX 94.60306,162 shs£151.15 million08/15/2025GBX 97GBX 95-2.06%GBX 97.80GBX 94220,608 shs£150.20 million08/14/2025GBX 95.80GBX 97+1.25%GBX 97GBX 95.4079,865 shs£153.37 million08/13/2025GBX 95GBX 95.80+0.84%GBX 96.20GBX 94209,074 shs£151.47 million08/12/2025GBX 94.40GBX 95+0.64%GBX 97GBX 943.53 million shs£150.20 million08/11/2025GBX 99GBX 94.40-4.65%GBX 98.60GBX 94.40466,250 shs£149.25 million08/08/2025GBX 99.60GBX 99-0.60%GBX 100.50GBX 98.60410,182 shs£156.53 million08/07/2025GBX 99.40GBX 99.60+0.20%GBX 100.50GBX 98.20368,602 shs£157.48 million Related Companies RBN Stock Chart SYM Stock Chart CRU Stock Chart PINE Stock Chart PPH Stock Chart YNGA Stock Chart AO Stock Chart WIX Stock Chart OTB Stock Chart BOWL 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 9/8/2025 by MarketBeat.com Staff From Our PartnersThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredGENIUS Act: Cancel Your Money?They said digital dollars were off the table. But with the GENIUS Act now federal law, private corporations—no...Priority Gold | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | Sponsored6-Figure Target for BTC by 2025Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...Crypto 101 Media | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredAlert: Prepare for Trump's Dollar OverhaulPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
