Macfarlane Group (MACF) Stock Chart & Stock Price History GBX 106 -1.00 (-0.93%) As of 04:26 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Macfarlane Group Stock Price Performance 5 Day Performance-2.75%1 Month Performance-2.75%3 Month Performance-6.61%6 Month Performance-11.23%Year-To-Date Performance-1.40%1 Year Performance-14.52% 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 Wednesday, February, 5, 2025 MACF Chart by TradingView 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 Capitalization02/04/2025GBX 107GBX 107GBX 107.45GBX 106.039,842 shs£170.77 million02/03/2025GBX 109GBX 107-1.83%GBX 108GBX 10519,900 shs£170.77 million01/31/2025GBX 105.50GBX 109+3.32%GBX 109GBX 106448,556 shs£173.96 million01/30/2025GBX 106GBX 105.50-0.47%GBX 107.50GBX 105.50196,781 shs£168.38 million01/29/2025GBX 106.50GBX 106-0.47%GBX 107.50GBX 104.95210,931 shs£169.18 million01/28/2025GBX 107.50GBX 106.50-0.93%GBX 108GBX 106.5042,281 shs£169.97 million01/27/2025GBX 107GBX 107.50+0.47%GBX 107.50GBX 106798,031 shs£171.57 million01/24/2025GBX 107GBX 107GBX 108GBX 105.501.52 million shs£170.77 million01/23/2025GBX 108GBX 107-0.93%GBX 108.70GBX 106.5096,857 shs£170.77 million01/22/2025GBX 106.50GBX 108+1.41%GBX 108GBX 106.1577,889 shs£172.37 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. 01/21/2025GBX 106GBX 106.50+0.47%GBX 107GBX 105.50178,338 shs£169.97 million01/20/2025GBX 106.50GBX 106-0.47%GBX 107GBX 105.50138,622 shs£169.18 million01/17/2025GBX 106.50GBX 106.50GBX 107GBX 106141,361 shs£169.97 million01/16/2025GBX 107GBX 106.50-0.47%GBX 106.50GBX 105.95296,630 shs£169.97 million01/15/2025GBX 105.50GBX 107+1.42%GBX 109GBX 105484,235 shs£170.77 million01/14/2025GBX 106GBX 105.50-0.47%GBX 106.50GBX 105141,556 shs£168.38 million01/13/2025GBX 107GBX 106-0.93%GBX 107GBX 105261,705 shs£169.18 million01/10/2025GBX 108GBX 107-0.93%GBX 107.50GBX 106.50229,893 shs£170.77 million01/09/2025GBX 107.50GBX 108+0.47%GBX 108.43GBX 106.0133,696 shs£172.37 million01/08/2025GBX 108.50GBX 107.50-0.92%GBX 108.50GBX 106131,454 shs£171.57 million01/07/2025GBX 109GBX 108.50-0.46%GBX 109GBX 10828,691 shs£173.17 million01/06/2025GBX 109GBX 109GBX 110.50GBX 108134,353 shs£173.96 million Related Companies RBN Stock Chart SYM Stock Chart CRU Stock Chart SMDS Stock Chart DOCS Stock Chart THG Stock Chart AO Stock Chart PPH Stock Chart ASC 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 2/5/2025 by MarketBeat.com Staff From Our PartnersHe called the top and bottom of Bitcoin nearly to the day … Here’s what he says is next.With Donald Trump’s return to the oval office, the war on crypto is over. The digital currency is not only ...Weiss Ratings | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredNew crypto boom will be greatest in historyUrgent Notice from Ian King, the Crypto Expert Who Made 18,325% in a Year: “Donald Trump’s second term is t...Banyan Hill Publishing | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredMedia Humiliated: Demo of Elon’s Tech Proves They’re WrongElon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is ...Brownstone Research | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | 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.
