Go Pro
→ 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 73.42 +0.12 (+0.16%)
As of 04:19 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 26.29%, with a year-to-date return of 1.97%. In the past month, the stock has increased 12.95%, reflecting recent market activity.

As of the latest close, Macfarlane Group traded at GBX 73.30 with a market cap of £113.99 million and volume of 306,026 shares. Five years ago, the stock traded at GBX 117.25, representing a 37.38% decrease over that period. At the time, it had a market cap of £185.04 million and a volume of 91,351 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
+4.88%
1 Month
Performance
+12.95%
Year-To-Date
Performance
+1.97%
1 Year
Performance
-26.29%
5 Year
Performance
-37.38%

MACF Stock Chart for Monday, August, 3, 2026

MACF Chart by TradingView

Macfarlane Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026GBX 71.50GBX 73.30
+2.52%		GBX 75.70GBX 69.80306,026 shs£113.99 million
07/30/2026GBX 70GBX 71.50
+2.14%		GBX 71.50GBX 68.20245,634 shs£111.19 million
07/29/2026GBX 69.80GBX 70
+0.29%		GBX 71GBX 68.30214,531 shs£108.85 million
07/28/2026GBX 67.40GBX 69.80
+3.56%		GBX 70.50GBX 66.10114,924 shs£108.54 million
07/27/2026GBX 67GBX 67.40
+0.60%		GBX 68.50GBX 66157,018 shs£104.81 million
07/24/2026GBX 68.80GBX 67
-2.62%		GBX 71GBX 67206,945 shs£104.19 million
07/23/2026GBX 69GBX 68.80
-0.29%		GBX 70.90GBX 68.4046,181 shs£106.99 million
07/22/2026GBX 68.40GBX 69
+0.88%		GBX 71GBX 67.20419,824 shs£107.30 million
07/21/2026GBX 67.60GBX 68.40
+1.18%		GBX 69.50GBX 65.20137,268 shs£106.37 million
07/20/2026GBX 67.80GBX 67.60
-0.29%		GBX 67.80GBX 65.10100,327 shs£105.12 million
07/17/2026GBX 66GBX 67.80
+2.73%		GBX 68.70GBX 65.10169,757 shs£105.43 million
07/16/2026GBX 65.20GBX 66
+1.23%		GBX 67.80GBX 65.70274,345 shs£102.63 million
07/15/2026GBX 65.25GBX 65.20
-0.08%		GBX 66.70GBX 64.50291,302 shs£101.39 million
07/14/2026GBX 65GBX 65.25
+0.38%		GBX 68.20GBX 64.80346,393 shs£101.47 million
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
Related Companies

This page (LON:MACF) was last updated on 8/3/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
“The unseen winner of the AI race” is not SpaceX
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel