Education
About Us
Working with TipRanks
Follow Us
Macfarlane Group PLC (GB:MACF)
LSE:MACF
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
110.00
116.00
110.00
112.00
112.00
0.00%
209,347
0.56
May 22, 2025
116.00
122.00
110.50
112.00
112.00
-3.86%
464,610
1.17
May 21, 2025
107.00
117.50
107.00
116.50
116.50
+6.88%
654,187
1.69
May 20, 2025
103.00
110.00
102.50
109.00
109.00
+5.83%
586,847
1.54
May 19, 2025
103.00
104.03
102.00
103.00
103.00
-1.44%
394,262
1.04
May 16, 2025
105.50
105.50
102.50
104.50
104.50
+0.48%
286,019
0.76
May 15, 2025
103.00
105.00
101.50
104.00
104.00
+2.67%
258,515
0.69
May 14, 2025
104.00
105.50
103.00
104.00
101.30
+2.67%
174,230
0.46
May 13, 2025
104.00
104.38
102.50
104.00
101.30
+3.16%
767,843
2.09
May 12, 2025
102.00
103.50
101.00
103.50
100.81
+4.69%
926,316
2.62
May 09, 2025
101.50
103.50
101.00
101.50
98.86
+2.67%
303,654
0.86
May 08, 2025
101.50
102.00
99.00
101.50
98.86
+2.67%
822,535
2.42
May 07, 2025
101.50
102.00
100.50
101.50
98.86
+2.67%
738,701
2.25
May 06, 2025
101.00
103.00
100.50
101.50
98.86
+3.17%
1,797,919
6.00
May 02, 2025
101.50
102.00
99.80
101.00
98.38
+2.16%
172,654
0.57
May 01, 2025
101.50
103.00
101.00
101.50
98.86
+0.68%
53,910
0.18
Apr 30, 2025
103.50
103.50
99.15
103.50
100.81
+6.26%
90,975
0.30
Apr 29, 2025
101.00
102.00
100.00
100.00
97.40
+2.67%
67,968
0.22
Apr 28, 2025
103.00
103.00
100.00
100.00
97.40
+3.29%
175,705
0.57
Apr 25, 2025
101.50
102.00
99.40
99.40
96.82
+2.05%
118,836
0.36
Apr 24, 2025
99.80
103.50
99.72
100.00
97.40
+2.67%
60,358
0.18
Apr 23, 2025
100.00
102.50
99.86
100.00
97.40
+3.29%
112,656
0.34
Apr 22, 2025
102.50
102.50
99.40
99.40
96.82
+0.05%
158,026
0.48
Apr 17, 2025
100.50
102.50
100.50
102.00
99.35
+4.20%
42,897
0.13
Apr 16, 2025
101.50
103.50
100.50
100.50
97.89
+0.17%
85,385
0.26
Apr 15, 2025
101.00
103.50
100.50
103.00
100.32
+4.70%
182,700
0.55
Apr 14, 2025
98.60
101.00
96.80
101.00
98.38
+5.38%
66,588
0.20
Apr 11, 2025
96.00
99.46
96.00
98.40
95.84
+1.63%
89,133
0.26
Apr 10, 2025
97.20
100.50
97.00
99.40
96.82
+6.75%
278,417
0.82
Apr 09, 2025
95.00
96.80
93.38
95.60
93.12
+1.81%
82,818
0.24
Apr 08, 2025
95.20
97.64
95.20
96.40
93.90
+3.74%
222,054
0.66
Apr 07, 2025
95.60
98.80
93.20
95.40
92.92
+1.39%
370,935
1.11
Apr 04, 2025
98.40
101.00
95.60
96.60
94.09
+0.79%
420,904
1.29
Apr 03, 2025
100.00
102.50
97.80
98.40
95.84
+1.43%
293,438
0.91
Apr 02, 2025
100.00
102.50
99.60
99.60
97.01
+1.24%
181,364
0.56
Apr 01, 2025
102.00
102.54
100.50
101.00
98.38
+2.67%
55,132
0.17
Mar 31, 2025
105.00
107.50
101.00
101.00
98.38
-0.77%
1,524,146
5.02
Mar 28, 2025
104.50
106.00
104.00
104.50
101.79
+3.16%
42,650
0.14
Mar 27, 2025
105.00
105.50
103.50
104.00
101.30
+2.17%
495,289
1.67
Mar 26, 2025
107.00
107.00
104.00
104.50
101.79
+2.18%
158,095
0.54
Mar 25, 2025
106.50
107.50
104.00
105.00
102.27
+2.18%
491,043
1.71
Mar 24, 2025
106.00
107.50
105.00
105.50
102.76
+1.23%
141,024
0.49
Mar 21, 2025
104.00
107.50
103.73
107.00
104.22
+7.17%
785,872
2.83
Mar 20, 2025
103.00
103.50
102.00
102.50
99.84
+3.17%
176,209
0.64
Mar 19, 2025
103.00
104.50
102.00
102.00
99.35
+1.67%
176,187
0.64
Mar 18, 2025
104.50
105.50
102.08
103.00
100.32
+1.68%
367,477
1.36
Mar 17, 2025
103.00
105.00
101.00
104.00
101.30
+5.20%
288,830
1.08
Mar 14, 2025
102.00
103.00
101.02
101.50
98.86
+3.17%
307,230
1.16
Mar 13, 2025
101.50
102.84
100.00
101.00
98.38
+1.16%
745,549
2.94
Mar 12, 2025
101.00
103.00
100.28
102.50
99.84
+4.19%
794,085
3.27
Rows: