Go Pro
→ MILLIONAIRE MASTERCLASS INVITE: Altucher (From Paradigm Press) (Ad)tc pixel Free MACF Stock Alerts

Macfarlane Group (MACF) Stock Chart & Stock Price History

Macfarlane Group logo
GBX 84.10 +1.10 (+1.33%)
As of 12:31 PM Eastern
Compare

Macfarlane Group Stock Price Performance

5 Day
Performance
+2.31%
1 Month
Performance
+7.96%
3 Month
Performance
+29.38%
Year-To-Date
Performance
+16.81%
1 Year
Performance
-7.99%
5 Year
Performance
-38.05%

MACF Stock Chart for Friday, October, 2, 2026

30 Days 90 Days 1 Year

The Macfarlane Group (MACF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.99%, with a year-to-date return of 16.81%. In the past month, the stock has increased 7.96%, reflecting recent market activity.

As of the latest close, Macfarlane Group traded at GBX 84.10 with a market cap of £130.25 million and volume of 297,575 shares. Five years ago, the stock traded at GBX 135.75, representing a 38.05% decrease over that period. At the time, it had a market cap of £214.23 million and a volume of 95,661 shares. View the advanced MACF chart on TradingView.

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.

Macfarlane Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026GBX 82.50GBX 84.10
+1.94%		GBX 85GBX 81297,575 shs£130.25 million
10/01/2026GBX 80.80GBX 82.50
+2.10%		GBX 83GBX 79158,244 shs£127.78 million
09/30/2026GBX 80GBX 80.80
+1.00%		GBX 82.90GBX 79.40515,566 shs£125.14 million
09/29/2026GBX 80.10GBX 80
-0.12%		GBX 82.80GBX 79252,175 shs£123.90 million
09/28/2026GBX 82.20GBX 80.10
-2.55%		GBX 83.07GBX 80.10105,144 shs£124.06 million
09/25/2026GBX 80.80GBX 82.20
+1.73%		GBX 83GBX 78.50220,384 shs£127.31 million
09/24/2026GBX 78GBX 80.80
+3.59%		GBX 80.80GBX 78253,570 shs£125.14 million
09/23/2026GBX 79GBX 78
-1.27%		GBX 79.80GBX 7893,337 shs£120.81 million
09/22/2026GBX 79.50GBX 79
-0.63%		GBX 80.10GBX 78.4038,827 shs£122.36 million
09/21/2026GBX 79.80GBX 79.50
-0.38%		GBX 80.30GBX 78225,699 shs£123.13 million
09/18/2026GBX 79GBX 79.80
+1.01%		GBX 80GBX 75.10237,622 shs£123.59 million
09/17/2026GBX 78.30GBX 79
+0.89%		GBX 80GBX 77.75169,250 shs£122.36 million
09/16/2026GBX 75.50GBX 78.30
+3.71%		GBX 79.20GBX 76275,252 shs£121.27 million
09/15/2026GBX 78GBX 75.50
-3.21%		GBX 79GBX 75.50382,544 shs£116.93 million
09/14/2026GBX 78GBX 78GBX 80GBX 78140,523 shs£120.81 million
09/11/2026GBX 77.85GBX 78
+0.19%		GBX 79.10GBX 77.50146,027 shs£120.81 million
09/10/2026GBX 79.80GBX 77.85
-2.44%		GBX 79.90GBX 77.70157,997 shs£120.57 million
09/09/2026GBX 79.70GBX 79.80
+0.13%		GBX 80.94GBX 78.80165,954 shs£123.59 million
09/08/2026GBX 80GBX 79.70
-0.37%		GBX 81.60GBX 79.40641,564 shs£123.44 million
09/07/2026GBX 78.20GBX 80
+2.30%		GBX 80GBX 78.20470,204 shs£123.90 million
09/04/2026GBX 78.10GBX 78.20
+0.13%		GBX 80GBX 77.20328,254 shs£121.45 million
09/03/2026GBX 77.90GBX 78.10
+0.26%		GBX 80.93GBX 76.50867,891 shs£121.30 million
09/02/2026GBX 78GBX 77.90
-0.13%		GBX 80GBX 77696,412 shs£120.99 million
09/01/2026GBX 77GBX 78
+1.30%		GBX 78.90GBX 76.90518,183 shs£121.14 million
Related Companies

This page (LON:MACF) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | Sponsoredtc pixel
How Elon’s Empire Ends (and how to profit)
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
WATCH THIS BEFORE DECEMBER 8th!!
James Altucher says a quiet government filing could reveal Elon Musk's biggest move yet, and almost nobody has...
Paradigm Press | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
A new kind of civil war is coming after election day?
Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...
Stansberry Research | Sponsoredtc pixel
They're not buying gold. They're buying this.
Bank of America raised its stake in a small gold company by 139%. Jane Street increased its position by 159%, ...
Behind the Markets | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel