Top 5 Stocks to Buy Now
→ Trump Takes Emergency Action - Plus Elon Musk's New Venture (From Altimetry) (Ad)tc pixel Free MACF Stock Alerts

Macfarlane Group (MACF) Stock Chart & Stock Price History

Macfarlane Group logo
GBX 66 +1.00 (+1.54%)
As of 12:14 PM 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 44.30%, with a year-to-date return of -8.33%. In the past month, the stock has increased 0.61%, reflecting recent market activity.

As of the latest close, Macfarlane Group traded at GBX 65 with a market cap of £101.18 million and volume of 277,678 shares. Five years ago, the stock traded at GBX 117, representing a 43.59% decrease over that period. At the time, it had a market cap of £185.43 million and a volume of 30,745 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
+0.61%
1 Month
Performance
+0.61%
3 Month
Performance
+5.43%
Year-To-Date
Performance
-8.33%
1 Year
Performance
-44.30%
5 Year
Performance
-43.59%

MACF Stock Chart for Tuesday, June, 23, 2026

MACF Chart by TradingView

Macfarlane Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/12/2026GBX 64.50GBX 67.30
+4.34%		GBX 67.30GBX 64.60179,504 shs£104.76 million
06/11/2026GBX 64.50GBX 64.50GBX 65.90GBX 64.50281,320 shs£100.40 million
06/10/2026GBX 65GBX 64.50
-0.77%		GBX 65.90GBX 64.10263,508 shs£100.40 million
06/09/2026GBX 64.50GBX 65
+0.78%		GBX 65GBX 64.50116,049 shs£101.18 million
06/08/2026GBX 64.80GBX 64.50
-0.46%		GBX 65.80GBX 6480,347 shs£100.40 million
06/05/2026GBX 62.70GBX 64.80
+3.35%		GBX 65.20GBX 63.50186,675 shs£101.08 million
06/04/2026GBX 62GBX 62.70
+1.13%		GBX 63.70GBX 61.8062,079 shs£97.80 million
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
Related Companies

This page (LON:MACF) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners
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
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
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel