Macfarlane Group (MACF) Stock Chart & Stock Price History GBX 104.55 +0.55 (+0.53%) As of 03/28/2025 12:41 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Macfarlane Group Stock Price Performance 5 Day Performance+0.05%1 Month Performance+1.26%3 Month Performance-3.64%6 Month Performance-5.38%Year-To-Date Performance-2.74%1 Year Performance-22.56% Receive MACF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Macfarlane Group and its competitors with MarketBeat's FREE daily newsletter. Email Address MACF Stock Chart for Sunday, March, 30, 2025 MACF Chart by TradingViewRemove Ads Macfarlane Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2025GBX 104GBX 104.55+0.53%GBX 105GBX 10431,171 shs£165.30 million03/27/2025GBX 105.50GBX 104-1.42%GBX 105.50GBX 104675,626 shs£164.43 million03/26/2025GBX 104.50GBX 105.50+0.96%GBX 107GBX 104300,204 shs£166.80 million03/25/2025GBX 105.50GBX 104.50-0.95%GBX 107.50GBX 104604,257 shs£165.22 million03/24/2025GBX 107GBX 105.50-1.40%GBX 107GBX 105.50116,022 shs£166.80 million03/21/2025GBX 102.50GBX 107+4.39%GBX 107.50GBX 103.73533,517 shs£169.18 million03/20/2025GBX 102GBX 102.50+0.49%GBX 103.50GBX 102176,208 shs£162.06 million03/19/2025GBX 102.50GBX 102-0.49%GBX 104.50GBX 102176,184 shs£161.27 million03/18/2025GBX 104GBX 102.50-1.44%GBX 105.50GBX 102.08471,556 shs£162.06 million03/17/2025GBX 101.50GBX 104+2.46%GBX 105GBX 102.60126,066 shs£164.43 million Get the Latest News and Ratings for MACF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Macfarlane Group and its competitors with MarketBeat's FREE daily newsletter. 03/14/2025GBX 101.50GBX 101.50GBX 103GBX 101.50307,227 shs£160.48 million03/13/2025GBX 102.50GBX 101.50-0.98%GBX 102.34GBX 100652,399 shs£160.48 million03/12/2025GBX 101GBX 102.50+1.49%GBX 103GBX 100.28296,084 shs£162.06 million03/11/2025GBX 101.50GBX 101-0.49%GBX 102.50GBX 101993,617 shs£159.69 million03/10/2025GBX 102GBX 101.50-0.49%GBX 102.45GBX 101.22427,803 shs£160.48 million03/07/2025GBX 101.50GBX 102+0.49%GBX 102.23GBX 1014.01 million shs£161.27 million03/06/2025GBX 100.50GBX 101.50+1.00%GBX 102.50GBX 100.14502,768 shs£160.48 million03/05/2025GBX 99.60GBX 100.50+0.90%GBX 104.29GBX 100418,596 shs£158.90 million03/04/2025GBX 103.50GBX 99.60-3.77%GBX 104.50GBX 99.60401,342 shs£157.48 million03/03/2025GBX 103.25GBX 103.50+0.24%GBX 109GBX 103392,501 shs£163.64 million02/28/2025GBX 104GBX 103.25-0.72%GBX 105.50GBX 103239,100 shs£163.25 million Related Companies RBN Stock Chart SYM Stock Chart CRU Stock Chart SMDS Stock Chart AO Stock Chart PPH Stock Chart DOCS Stock Chart THG Stock Chart YNGA Stock Chart BOWL Stock Chart Receive MACF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Macfarlane Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:MACF) was last updated on 3/30/2025 by MarketBeat.com Staff From Our PartnersA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredThe Dirty Secret About Gold Mining Stocks...Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...Golden Portfolio | SponsoredNvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry."If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | SponsoredTrump Treasure April 19Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...Paradigm Press | SponsoredTrump doesn’t give a damnPorter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...Porter & Company | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredElon’s ‘Strike Squad’ sends these 9 stocks soaring?Elon Musk's DOGE 'strike squad' just revealed it's speeding up the rollout of a radical technology across the ...Altimetry | SponsoredDoomed: These 50 Stocks Will Die Under Trump’s MAGA policies.Remember Kodak? Sears? Circuit City? They all failed to adapt to the changing times. Now, history is abo...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Macfarlane Group PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share Macfarlane Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy MACF Stock Free MACF Stock Alerts