Macfarlane Group (MACF) Stock Chart & Stock Price History GBX 91 -1.00 (-1.09%) As of 12:45 PM 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 19.11%, with a year-to-date return of -15.35%. In the past month, the stock has decreased 4.21%, reflecting recent market activity. As of the latest close, Macfarlane Group traded at GBX 92 with a market cap of £145.65 million and volume of 177,076 shares. Five years ago, the stock traded at GBX 84.40, representing a 7.82% increase over that period. At the time, it had a market cap of £133.19 million and a volume of 30,802 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-2.78%1 Month Performance-4.21%3 Month Performance-22.88%Year-To-Date Performance-15.35%1 Year Performance-19.11%5 Year Performance+7.82% MACF Stock Chart for Monday, September, 29, 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 Capitalization09/29/2025GBX 92GBX 91-1.09%GBX 94GBX 91174,183 shs£144.07 million09/26/2025GBX 93.40GBX 92-1.50%GBX 94.40GBX 92177,076 shs£145.65 million09/25/2025GBX 93.60GBX 93.40-0.21%GBX 93.80GBX 93.40148,078 shs£147.87 million09/24/2025GBX 93.40GBX 93.60+0.21%GBX 94GBX 93156,591 shs£148.18 million09/23/2025GBX 94GBX 93.40-0.64%GBX 95.40GBX 92.60131,530 shs£147.87 million09/22/2025GBX 93.20GBX 94+0.86%GBX 94GBX 92.90299,400 shs£148.82 million09/19/2025GBX 93.40GBX 93.20-0.21%GBX 94.20GBX 93.20175,921 shs£147.55 million09/18/2025GBX 94GBX 93.40-0.64%GBX 94.20GBX 93.40141,667 shs£147.87 million09/17/2025GBX 93.80GBX 94+0.21%GBX 94.40GBX 93.40684,434 shs£148.82 million09/16/2025GBX 94.20GBX 93.80-0.42%GBX 95GBX 93.80252,065 shs£148.50 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. 09/15/2025GBX 93.40GBX 94.20+0.86%GBX 94.60GBX 93142,897 shs£149.13 million09/12/2025GBX 93.60GBX 93.40-0.21%GBX 94.20GBX 93.40284,493 shs£147.87 million09/11/2025GBX 93.60GBX 93.60GBX 94.20GBX 92.40957,824 shs£148.18 million09/10/2025GBX 93.40GBX 93.60+0.21%GBX 94.40GBX 93.20289,956 shs£148.18 million09/09/2025GBX 93.60GBX 93.40-0.21%GBX 94.01GBX 93.26108,367 shs£147.87 million09/08/2025GBX 93.80GBX 93.60-0.21%GBX 95GBX 93223,454 shs£148.18 million09/05/2025GBX 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 million Related Companies RBN Stock Chart SYM Stock Chart CRU Stock Chart AO Stock Chart PPH Stock Chart PINE Stock Chart WIX Stock Chart YNGA Stock Chart THG 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 9/29/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | 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 | 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 | Sponsored2013 Bitcoin miner reveals his trading system (free)There are 18,347 cryptocurrencies in the market right now. 99% of them will fail. And trying to pick winner...Crypto Swap Profits | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | 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