Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free MACF Stock Alerts

Macfarlane Group (MACF) Stock Chart & Stock Price History

Macfarlane Group logo
GBX 71.50 -1.40 (-1.92%)
As of 08/21/2026 11:55 AM Eastern
Compare

Macfarlane Group Stock Price Performance

5 Day
Performance
+0.28%
1 Month
Performance
+3.92%
3 Month
Performance
+8.99%
Year-To-Date
Performance
-0.69%
1 Year
Performance
-25.98%
5 Year
Performance
-38.89%

MACF Stock Chart for Sunday, August, 23, 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 25.98%, with a year-to-date return of -0.69%. In the past month, the stock has increased 3.92%, reflecting recent market activity.

As of the latest close, Macfarlane Group traded at GBX 71.50 with a market cap of £111.05 million and volume of 94,025 shares. Five years ago, the stock traded at GBX 117, representing a 38.89% decrease over that period. At the time, it had a market cap of £184.64 million and a volume of 38,790 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
08/21/2026GBX 72.90GBX 71.50
-1.92%		GBX 72.90GBX 7094,025 shs£111.05 million
08/20/2026GBX 73GBX 72.90
-0.14%		GBX 73.40GBX 71.08134,700 shs£113.22 million
08/19/2026GBX 71.30GBX 73
+2.38%		GBX 73.90GBX 71.60139,951 shs£113.38 million
08/18/2026GBX 72GBX 71.30
-0.97%		GBX 72.69GBX 714.01 million shs£110.74 million
08/17/2026GBX 72.40GBX 72
-0.55%		GBX 73.30GBX 70158,369 shs£111.83 million
08/14/2026GBX 69.50GBX 72.40
+4.17%		GBX 72.48GBX 68.80144,356 shs£112.45 million
08/13/2026GBX 73GBX 69.50
-4.79%		GBX 70.85GBX 69.50257,794 shs£107.94 million
08/12/2026GBX 73.30GBX 73
-0.41%		GBX 73GBX 70212,005 shs£113.38 million
08/11/2026GBX 75GBX 73.30
-2.27%		GBX 73.70GBX 71.40200,668 shs£113.84 million
08/10/2026GBX 73GBX 75
+2.74%		GBX 76GBX 71.50156,554 shs£116.48 million
08/07/2026GBX 75.40GBX 73
-3.18%		GBX 75.90GBX 72.70147,439 shs£113.38 million
08/06/2026GBX 74.50GBX 75.40
+1.21%		GBX 75.80GBX 71.4087,205 shs£117.25 million
08/05/2026GBX 71.60GBX 74.50
+4.05%		GBX 75.90GBX 71.90143,821 shs£115.85 million
08/04/2026GBX 73.50GBX 71.60
-2.59%		GBX 76GBX 71319,723 shs£111.34 million
08/03/2026GBX 73.30GBX 73.50
+0.27%		GBX 75.80GBX 71145,666 shs£114.30 million
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
Related Companies

This page (LON:MACF) was last updated on 8/21/2026 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
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
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
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | 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
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