Macfarlane Group (MACF) Stock Chart & Stock Price History GBX 95 -2.00 (-2.06%) As of 08/15/2025 11:51 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 20.17%, with a year-to-date return of -11.63%. In the past month, the stock has decreased 2.66%, reflecting recent market activity. As of the latest close, Macfarlane Group traded at GBX 95 with a market cap of £150.20 million and volume of 220,608 shares. Five years ago, the stock traded at GBX 91.80, representing a 3.49% increase over that period. At the time, it had a market cap of £144.87 million and a volume of 230,120 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+0.64%1 Month Performance-2.66%3 Month Performance-9.09%Year-To-Date Performance-11.63%1 Year Performance-20.17%5 Year Performance+3.49% MACF Stock Chart for Saturday, August, 16, 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 Capitalization08/15/2025GBX 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 million08/06/2025GBX 99.20GBX 99.40+0.20%GBX 99.80GBX 98.80174,557 shs£157.16 million08/05/2025GBX 100GBX 99.20-0.80%GBX 100.50GBX 98.80667,474 shs£156.84 million08/04/2025GBX 99.60GBX 100+0.40%GBX 100.50GBX 99.20457,411 shs£158.11 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. 08/01/2025GBX 99.40GBX 99.60+0.20%GBX 100.50GBX 99.20696,475 shs£157.48 million07/31/2025GBX 99.80GBX 99.40-0.40%GBX 100.50GBX 99.20266,247 shs£157.16 million07/30/2025GBX 99.60GBX 99.80+0.20%GBX 100.50GBX 99.60806,954 shs£157.79 million07/29/2025GBX 100GBX 99.60-0.40%GBX 101GBX 99.403.86 million shs£157.48 million07/28/2025GBX 101GBX 100-0.99%GBX 103GBX 99.61421,392 shs£158.11 million07/25/2025GBX 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 million Related Companies SYM Stock Chart RBN Stock Chart CRU Stock Chart AO Stock Chart WIX Stock Chart YNGA Stock Chart CRST Stock Chart YNGN Stock Chart PINE 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 8/16/2025 by MarketBeat.com Staff From Our PartnersMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...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 | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | 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 | SponsoredThe 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 | SponsoredThe Debt Crisis Is Coming—Will You Be Ready?A full-blown "economic heart attack" is coming—and the markets aren't ready. The problem? Exploding U.S. de...Investors Alley | 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.
MarketBeat All Access