Free Trial
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free MACF Stock Alerts

Macfarlane Group (MACF) Stock Chart & Stock Price History

Macfarlane Group logo
GBX 62 -2.60 (-4.02%)
As of 11:58 AM Eastern
Compare

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 47.01%, with a year-to-date return of -13.89%.

As of the latest close, Macfarlane Group traded at GBX 64.60 with a market cap of £100.76 million and volume of 89,325 shares. Five years ago, the stock traded at GBX 119, representing a 47.90% decrease over that period. At the time, it had a market cap of £187.80 million and a volume of 50,021 shares.

Receive MACF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Macfarlane Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-6.06%
3 Month
Performance
-12.68%
Year-To-Date
Performance
-13.89%
1 Year
Performance
-47.01%
5 Year
Performance
-47.90%

MACF Stock Chart for Wednesday, June, 3, 2026

MACF Chart by TradingView

Macfarlane Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026GBX 64.60GBX 62
-4.02%		GBX 64.40GBX 61.90451,090 shs£96.71 million
06/02/2026GBX 66.10GBX 64.60
-2.27%		GBX 67.60GBX 64.2089,325 shs£100.76 million
06/01/2026GBX 66GBX 66.10
+0.15%		GBX 66.40GBX 64.20129,943 shs£103.10 million
05/29/2026GBX 64.60GBX 66
+2.17%		GBX 66.70GBX 63.4048,548 shs£102.95 million
05/28/2026GBX 65GBX 64.60
-0.62%		GBX 65.50GBX 64.60163,039 shs£100.76 million
05/27/2026GBX 64GBX 65
+1.56%		GBX 67.10GBX 6482,484 shs£101.39 million
05/26/2026GBX 65.60GBX 64
-2.44%		GBX 68GBX 64117,615 shs£99.83 million
05/25/2026GBX 65.60GBX 65.60GBX 67GBX 65.2390,728 shs£102.32 million
05/22/2026GBX 65.80GBX 65.60
-0.30%		GBX 67GBX 65.2390,728 shs£102.84 million
05/21/2026GBX 64.88GBX 65.80
+1.42%		GBX 66.10GBX 65.47184,343 shs£102.64 million
05/20/2026GBX 63.80GBX 64.88
+1.69%		GBX 65.10GBX 62.84271,856 shs£101.20 million
05/19/2026GBX 63.40GBX 63.80
+0.63%		GBX 65.30GBX 63.6859,283 shs£98.79 million
05/18/2026GBX 65GBX 63.40
-2.46%		GBX 65GBX 62.65364,471 shs£98.89 million
05/15/2026GBX 64.20GBX 65
+1.25%		GBX 65.60GBX 61.10130,986 shs£101.39 million
05/14/2026GBX 66.80GBX 64.20
-3.89%		GBX 65.70GBX 61.90449,042 shs£100.14 million
05/13/2026GBX 66GBX 66.80
+1.21%		GBX 66.90GBX 65.40118,600 shs£104.20 million
05/12/2026GBX 66GBX 66GBX 67.90GBX 66168,894 shs£102.95 million
05/11/2026GBX 68GBX 66
-2.94%		GBX 69GBX 66377,646 shs£102.95 million
05/08/2026GBX 68GBX 68GBX 68.40GBX 67.20159,487 shs£106.07 million
05/07/2026GBX 66.70GBX 68
+1.95%		GBX 68.60GBX 66.50606,604 shs£106.07 million
05/06/2026GBX 66GBX 66.70
+1.06%		GBX 67.60GBX 65.53213,278 shs£104.13 million
05/05/2026N/AGBX 66GBX 66.02GBX 63.20596,272 shs£103.04 million
Related Companies

This page (LON:MACF) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel