Go Pro
→ Trump’s secret China deal (From Porter & Company) (Ad)tc pixel Free MACF Stock Alerts

Macfarlane Group (MACF) Stock Chart & Stock Price History

Macfarlane Group logo
GBX 68 +3.00 (+4.62%)
As of 03:19 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 30.33%, with a year-to-date return of -5.56%. In the past month, the stock has increased 1.04%, reflecting recent market activity.

As of the latest close, Macfarlane Group traded at GBX 65 with a market cap of £101.08 million and volume of 57,052 shares. Five years ago, the stock traded at GBX 113.50, representing a 40.09% decrease over that period. At the time, it had a market cap of £179.12 million and a volume of 75,591 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
+4.62%
1 Month
Performance
+1.04%
3 Month
Performance
-4.23%
Year-To-Date
Performance
-5.56%
1 Year
Performance
-30.33%
5 Year
Performance
-40.09%

MACF Stock Chart for Tuesday, July, 14, 2026

MACF Chart by TradingView

Macfarlane Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026GBX 64.60GBX 65
+0.62%		GBX 67.80GBX 6557,052 shs£101.08 million
07/10/2026GBX 65GBX 64.60
-0.62%		GBX 67GBX 64.6097,456 shs£100.46 million
07/09/2026GBX 67.50GBX 65
-3.70%		GBX 68.10GBX 64.4081,090 shs£101.08 million
07/08/2026GBX 66.10GBX 67.50
+2.12%		GBX 68GBX 65.1041,382 shs£104.97 million
07/07/2026GBX 67GBX 66.10
-1.34%		GBX 67.90GBX 64.5011,044 shs£102.89 million
07/06/2026GBX 65.20GBX 67
+2.76%		GBX 67GBX 64.8087,560 shs£104.29 million
07/03/2026GBX 65GBX 65.20
+0.31%		GBX 65.90GBX 64.50107,205 shs£101.49 million
07/02/2026GBX 63GBX 65
+3.17%		GBX 65.10GBX 64.1549,098 shs£101.18 million
07/01/2026GBX 63.10GBX 63
-0.16%		GBX 65.90GBX 63123,404 shs£98.12 million
06/30/2026GBX 68GBX 63.10
-7.21%		GBX 66.80GBX 63.10140,826 shs£98.22 million
06/29/2026GBX 67.90GBX 68
+0.15%		GBX 68GBX 65.5086,360 shs£105.85 million
06/26/2026GBX 66.40GBX 67.90
+2.26%		GBX 67.90GBX 65.8062,203 shs£105.69 million
06/25/2026GBX 65GBX 66.40
+2.15%		GBX 66.90GBX 65162,117 shs£103.36 million
06/24/2026GBX 66GBX 65
-1.52%		GBX 66GBX 64.80202,137 shs£101.18 million
06/23/2026GBX 65GBX 66
+1.54%		GBX 67.20GBX 65.1088,144 shs£102.74 million
06/22/2026GBX 67.10GBX 65
-3.13%		GBX 66.90GBX 64.50277,678 shs£101.18 million
06/19/2026GBX 65.60GBX 67.10
+2.29%		GBX 67.10GBX 65.30241,925 shs£104.45 million
06/18/2026GBX 65GBX 65.60
+0.92%		GBX 66.35GBX 64.80172,285 shs£102.11 million
06/17/2026GBX 67.60GBX 65
-3.85%		GBX 66.80GBX 6591,533 shs£101.18 million
06/16/2026GBX 64.70GBX 67.60
+4.48%		GBX 67.60GBX 65.20125,069 shs£105.23 million
06/15/2026GBX 67.30GBX 64.70
-3.86%		GBX 68GBX 64.70194,300 shs£100.71 million
Related Companies

This page (LON:MACF) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | 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
They told you not to miss this one
The largest companies in the SP 500 are now more overvalued relative to fundamentals than they were at the abs...
Thor Metals | Sponsoredtc pixel
Forget SpaceX, this is Elon’s Next Breakthrough
Jeff Brown and Marc Chaikin - two investors who called Nvidia a decade ago - say Elon Musk's newly filed AI pa...
Brownstone Research | Sponsoredtc pixel
When I found Rolls-Royce under $2, most people thought I was crazy
In 2022, Karim Rahemtulla recommended Rolls-Royce when it traded under $2. The stock climbed more than 1,100% ...
Monument Traders Alliance | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | 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