Free Trial
→ Distracted Americans set to miss out on quadrillions (From Brownstone Research) (Ad)tc pixel Free MACF Stock Alerts

Macfarlane Group (MACF) Stock Chart & Stock Price History

Macfarlane Group logo
GBX 64.20 -2.60 (-3.89%)
As of 11:52 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 38.27%, with a year-to-date return of -10.83%. In the past month, the stock has decreased 9.58%, reflecting recent market activity.

As of the latest close, Macfarlane Group traded at GBX 66.80 with a market cap of £104.20 million and volume of 118,600 shares. Five years ago, the stock traded at GBX 116.75, representing a 45.01% decrease over that period. At the time, it had a market cap of £184.25 million and a volume of 40,904 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
-5.59%
1 Month
Performance
-9.58%
3 Month
Performance
-13.48%
Year-To-Date
Performance
-10.83%
1 Year
Performance
-38.27%
5 Year
Performance
-45.01%

MACF Stock Chart for Thursday, May, 14, 2026

MACF Chart by TradingView

Macfarlane Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026GBX 66GBX 66.80
+1.21%		GBX 66.90GBX 65.40118,600 shs£104.20 million
05/12/2026GBX 66GBX 66GBX 67.90GBX 66168,894 shs£102.95 million
05/11/2026GBX 68GBX 66
-2.94%		GBX 69GBX 66377,646 shs£102.95 million
05/08/2026GBX 68GBX 68GBX 68.40GBX 67.20159,487 shs£106.07 million
05/07/2026GBX 66.70GBX 68
+1.95%		GBX 68.60GBX 66.50606,604 shs£106.07 million
05/06/2026GBX 66GBX 66.70
+1.06%		GBX 67.60GBX 65.53213,278 shs£104.13 million
05/05/2026N/AGBX 66GBX 66.02GBX 63.20596,272 shs£103.04 million
04/30/2026GBX 60GBX 63
+5.00%		GBX 63GBX 59.803.69 million shs£98.35 million
04/29/2026GBX 64.10GBX 60
-6.40%		GBX 65.50GBX 60218,405 shs£93.67 million
04/28/2026GBX 65.80GBX 64.10
-2.58%		GBX 65.80GBX 64.10186,317 shs£100.07 million
04/27/2026GBX 66GBX 65.80
-0.30%		GBX 66.60GBX 64.7094,561 shs£102.72 million
04/24/2026GBX 67.60GBX 66
-2.37%		GBX 68GBX 65.50111,070 shs£103.04 million
04/23/2026GBX 68.70GBX 67.60
-1.60%		GBX 68.53GBX 67176,841 shs£105.53 million
04/22/2026GBX 68.90GBX 68.70
-0.29%		GBX 69.30GBX 67.20156,983 shs£107.25 million
04/21/2026GBX 68.30GBX 68.90
+0.88%		GBX 70.90GBX 67.50238,817 shs£107.56 million
04/20/2026GBX 67.30GBX 68.30
+1.49%		GBX 70.60GBX 66.10254,279 shs£106.63 million
04/17/2026GBX 70.12GBX 67.30
-4.02%		GBX 71.50GBX 67.301.21 million shs£105.06 million
04/16/2026GBX 70.20GBX 70.12
-0.11%		GBX 70.70GBX 69.05118,965 shs£109.47 million
04/15/2026GBX 71GBX 70.20
-1.13%		GBX 71.20GBX 70.1086,794 shs£109.59 million
04/14/2026GBX 69.70GBX 71
+1.87%		GBX 71GBX 69.0138,674 shs£110.84 million
04/13/2026GBX 70.40GBX 69.70
-0.99%		GBX 71.50GBX 67.1074,639 shs£108.81 million
Related Companies

This page (LON:MACF) was last updated on 5/14/2026 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
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Millionaire warns: Move your money before May 15
Larry Benedict - the trader who generated $274 million in client profits and beat the S&P 500 by 18 times in 2...
Brownstone Research | Sponsoredtc pixel
Elon’s Biggest Launch Ever: 15x Bigger Than SpaceX
The Man Who Called Nvidia Before It Soared 1,000% Issues New Elon Musk BUY Alert Luke Lango was ranked Amer...
InvestorPlace | 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
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel