Macfarlane Group (MACF) Stock Chart & Stock Price History GBX 101 0.00 (0.00%) As of 07/25/2025 11:50 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 19.52%, 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 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+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 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 Capitalization07/25/2025GBX 101GBX 101GBX 101GBX 99.99510,166 shs£159.69 million07/24/2025GBX 100GBX 101+1.00%GBX 101.50GBX 99.80330,794 shs£159.69 million07/23/2025GBX 100GBX 100GBX 102GBX 99.014.74 million shs£158.11 million07/22/2025GBX 99.80GBX 100+0.20%GBX 100.50GBX 99623,922 shs£158.11 million07/21/2025GBX 98.80GBX 99.80+1.01%GBX 100GBX 98.46242,423 shs£157.79 million07/18/2025GBX 98GBX 98.80+0.82%GBX 99GBX 97.40232,385 shs£156.21 million07/17/2025GBX 97.60GBX 98+0.41%GBX 99GBX 971.21 million shs£154.95 million07/16/2025GBX 97.40GBX 97.60+0.21%GBX 98.20GBX 97385,221 shs£154.31 million07/15/2025GBX 97.60GBX 97.40-0.20%GBX 98.46GBX 96.91567,551 shs£154.00 million07/14/2025GBX 98GBX 97.60-0.41%GBX 98.45GBX 97562,572 shs£154.31 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. 07/11/2025GBX 100GBX 98-2.00%GBX 101GBX 971.96 million shs£154.95 million07/10/2025GBX 116.50GBX 100-14.16%GBX 112.50GBX 972.90 million shs£158.11 million07/09/2025GBX 118.50GBX 116.50-1.69%GBX 120GBX 116114,640 shs£184.20 million07/08/2025GBX 117.50GBX 118.50+0.85%GBX 119GBX 116119,475 shs£187.36 million07/07/2025GBX 117GBX 117.50+0.43%GBX 119GBX 116.1061,903 shs£185.78 million07/04/2025GBX 113GBX 113GBX 116.50GBX 113111,277 shs£178.66 million07/03/2025GBX 115.50GBX 113-2.16%GBX 116.50GBX 113111,277 shs£178.66 million07/02/2025GBX 118.50GBX 115.50-2.53%GBX 120.50GBX 115193,514 shs£182.62 million07/01/2025GBX 118GBX 118.50+0.42%GBX 120.50GBX 118138,531 shs£187.36 million06/30/2025GBX 118GBX 118GBX 121GBX 118179,267 shs£186.57 million06/27/2025GBX 117.50GBX 118+0.43%GBX 120.50GBX 11875,969 shs£186.57 million06/26/2025GBX 119GBX 117.50-1.26%GBX 120.50GBX 117.5091,940 shs£185.78 million06/25/2025GBX 119GBX 119GBX 120.50GBX 118.41195,143 shs£188.15 million Related Companies SYM Stock Chart RBN Stock Chart CRU Stock Chart SMDS Stock Chart AO Stock Chart YNGA Stock Chart WIX Stock Chart CRST Stock Chart YNGN Stock Chart OTB 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 7/26/2025 by MarketBeat.com Staff From Our PartnersTrump's 2025 Economic Revolution Is Here Are Your Retirement Savings Ready?Time is short. Trump's reforms may be coming fast—and the financial system roller coaster may be a ride that y...Create New Advertiser | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredBREAKING: The House just passed 3 pro-crypto bills!Experts Believe Altcoin Season is Here! With this new legislation in effect, crypto experts across the coun...Crypto 101 Media | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…GoldCo Precious Metals | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredHIDDEN IN THE BOOK OF GENESIS…“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 | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry 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.
