Macfarlane Group (MACF) Stock Chart & Stock Price History GBX 113 -2.50 (-2.16%) As of 07/3/2025 11:53 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 3.83%, with a year-to-date return of 5.12%. In the past month, the stock has decreased 5.56%, reflecting recent market activity. As of the latest close, Macfarlane Group traded at GBX 113 with a market cap of £178.66 million and volume of 111,277 shares. Five years ago, the stock traded at GBX 70.50, representing a 60.28% increase over that period. At the time, it had a market cap of £113.63 million and a volume of 65,387 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-4.24%1 Month Performance-5.56%3 Month Performance+17.71%Year-To-Date Performance+5.12%1 Year Performance-3.83%5 Year Performance+60.28% MACF Stock Chart for Friday, July, 4, 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 Capitalization07/03/2025GBX 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 million06/24/2025GBX 118.50GBX 119+0.42%GBX 121GBX 118454,322 shs£188.15 million06/23/2025GBX 119.50GBX 118.50-0.84%GBX 120.50GBX 116173,282 shs£187.36 million06/20/2025GBX 116GBX 119.50+3.02%GBX 119.50GBX 114.50494,335 shs£188.94 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. 06/19/2025GBX 116GBX 116GBX 117GBX 115174,085 shs£183.41 million06/18/2025GBX 116GBX 116GBX 116.50GBX 11571,919 shs£183.41 million06/17/2025GBX 116GBX 116GBX 117GBX 114.50122,105 shs£183.41 million06/16/2025GBX 115.50GBX 116+0.43%GBX 118.50GBX 115.50314,852 shs£183.41 million06/13/2025GBX 116.87GBX 115.50-1.17%GBX 117.50GBX 115107,523 shs£182.62 million06/12/2025GBX 119.50GBX 116.87-2.21%GBX 120GBX 115.50118,715 shs£184.77 million06/11/2025GBX 119.50GBX 119.50GBX 120.50GBX 118.50380,048 shs£188.94 million06/10/2025GBX 120GBX 119.50-0.42%GBX 120.50GBX 119.46425,820 shs£188.94 million06/09/2025GBX 120GBX 120GBX 120.50GBX 119.50716,357 shs£189.73 million06/06/2025GBX 120GBX 120GBX 121.50GBX 119257,755 shs£189.73 million06/05/2025GBX 119.65GBX 120+0.29%GBX 121.50GBX 1191.13 million shs£189.73 million06/04/2025GBX 117GBX 119.65+2.26%GBX 121GBX 115526,993 shs£189.18 million06/03/2025GBX 115GBX 117+1.74%GBX 117.50GBX 115168,171 shs£184.99 million Related Companies SYM Stock Chart RBN Stock Chart CRU Stock Chart SMDS Stock Chart DOCS Stock Chart PPH Stock Chart RNK Stock Chart AO 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 7/4/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | 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 | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTop Picks for Trump’s Pro-Crypto AmericaMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredGold: Now legal tender in many statesThe perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...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.
Free MACF Stock Alerts