Macfarlane Group
(MACF)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
18/07/2025
|
98.00p
|
99.20p
|
97.00p
|
98.80p
|
232,389
|
|
17/07/2025
|
97.60p
|
99.80p
|
97.00p
|
98.00p
|
1,205,796
|
|
16/07/2025
|
97.60p
|
99.00p
|
97.00p
|
97.60p
|
385,223
|
|
15/07/2025
|
97.60p
|
98.46p
|
96.40p
|
97.40p
|
567,558
|
|
14/07/2025
|
97.60p
|
100.00p
|
96.25p
|
97.60p
|
493,182
|
|
11/07/2025
|
100.50p
|
101.00p
|
97.00p
|
98.00p
|
1,964,401
|
|
10/07/2025
|
100.00p
|
112.50p
|
97.00p
|
100.00p
|
3,500,719
|
|
09/07/2025
|
116.00p
|
120.00p
|
116.00p
|
116.50p
|
114,642
|
|
08/07/2025
|
117.50p
|
119.00p
|
116.00p
|
118.50p
|
119,478
|
|
07/07/2025
|
116.50p
|
119.00p
|
115.60p
|
117.50p
|
61,905
|
|
04/07/2025
|
114.50p
|
117.00p
|
113.00p
|
117.00p
|
490,690
|
|
03/07/2025
|
115.00p
|
116.50p
|
113.00p
|
113.00p
|
111,282
|
|
02/07/2025
|
116.00p
|
120.50p
|
115.00p
|
115.50p
|
182,440
|
|
01/07/2025
|
119.00p
|
120.50p
|
117.00p
|
118.50p
|
135,746
|
|
30/06/2025
|
120.50p
|
121.00p
|
118.00p
|
118.00p
|
179,274
|
|
27/06/2025
|
120.00p
|
120.50p
|
117.00p
|
118.00p
|
75,971
|
|
26/06/2025
|
120.00p
|
121.00p
|
117.50p
|
117.50p
|
91,941
|
|
25/06/2025
|
119.00p
|
120.50p
|
117.50p
|
119.00p
|
195,146
|
|
24/06/2025
|
120.50p
|
121.00p
|
118.00p
|
118.50p
|
62,273
|
|
23/06/2025
|
117.50p
|
120.50p
|
116.00p
|
118.50p
|
173,285
|
|
20/06/2025
|
116.00p
|
119.50p
|
114.50p
|
119.50p
|
494,339
|
|
19/06/2025
|
116.00p
|
117.00p
|
115.00p
|
116.00p
|
99,086
|
|
18/06/2025
|
116.00p
|
118.50p
|
115.00p
|
116.00p
|
71,922
|
|
17/06/2025
|
116.00p
|
118.50p
|
114.50p
|
116.00p
|
122,107
|
|
16/06/2025
|
118.50p
|
118.50p
|
114.50p
|
116.00p
|
314,862
|
|
13/06/2025
|
117.00p
|
117.50p
|
115.00p
|
115.50p
|
107,530
|
|
12/06/2025
|
119.00p
|
120.00p
|
115.50p
|
116.00p
|
118,718
|
|
11/06/2025
|
119.50p
|
120.50p
|
118.50p
|
119.50p
|
380,051
|
|
10/06/2025
|
119.50p
|
121.00p
|
119.00p
|
119.50p
|
348,600
|
|
09/06/2025
|
120.00p
|
121.50p
|
119.15p
|
120.00p
|
716,362
|
|
06/06/2025
|
120.00p
|
121.50p
|
119.00p
|
120.00p
|
257,764
|
|
05/06/2025
|
119.50p
|
122.00p
|
119.00p
|
120.50p
|
1,126,321
|
|
04/06/2025
|
119.00p
|
121.00p
|
115.00p
|
119.50p
|
526,999
|
|
03/06/2025
|
115.00p
|
117.50p
|
115.00p
|
117.00p
|
168,110
|
|
02/06/2025
|
116.00p
|
118.00p
|
114.50p
|
115.00p
|
99,468
|
|
30/05/2025
|
114.50p
|
117.50p
|
114.50p
|
117.00p
|
459,049
|
|
29/05/2025
|
112.00p
|
115.50p
|
112.00p
|
115.00p
|
524,234
|
|
28/05/2025
|
114.50p
|
115.00p
|
112.00p
|
113.00p
|
149,009
|
|
27/05/2025
|
112.00p
|
115.80p
|
111.40p
|
115.00p
|
471,442
|
|
26/05/2025
|
110.00p
|
116.00p
|
110.00p
|
112.00p
|
209,347
|
|
23/05/2025
|
110.00p
|
116.00p
|
110.00p
|
112.00p
|
209,347
|
|
22/05/2025
|
116.00p
|
122.00p
|
110.50p
|
112.00p
|
464,609
|
|
21/05/2025
|
107.00p
|
117.50p
|
107.00p
|
116.50p
|
515,988
|
|
20/05/2025
|
103.00p
|
110.00p
|
102.50p
|
109.00p
|
584,955
|
|
19/05/2025
|
103.00p
|
104.03p
|
102.00p
|
103.00p
|
394,262
|
|
16/05/2025
|
105.50p
|
105.50p
|
102.50p
|
104.50p
|
286,018
|
|
15/05/2025
|
103.00p
|
105.00p
|
101.50p
|
104.00p
|
258,516
|
|
14/05/2025
|
104.00p
|
105.50p
|
103.00p
|
104.00p
|
174,228
|
|
13/05/2025
|
104.00p
|
104.38p
|
102.50p
|
104.00p
|
767,842
|
|
12/05/2025
|
102.00p
|
103.50p
|
101.00p
|
103.50p
|
926,316
|
|
09/05/2025
|
101.50p
|
103.50p
|
101.00p
|
101.50p
|
238,653
|
|
08/05/2025
|
101.50p
|
102.00p
|
99.00p
|
101.50p
|
822,536
|
|
07/05/2025
|
101.50p
|
102.00p
|
100.50p
|
101.50p
|
738,702
|
|
06/05/2025
|
101.00p
|
103.00p
|
100.50p
|
101.50p
|
1,797,920
|
|
05/05/2025
|
101.50p
|
102.00p
|
99.80p
|
101.00p
|
172,655
|
|
02/05/2025
|
101.50p
|
102.00p
|
99.80p
|
101.00p
|
172,655
|
|
01/05/2025
|
101.50p
|
103.00p
|
101.00p
|
101.50p
|
53,909
|
|
30/04/2025
|
103.50p
|
103.50p
|
99.15p
|
103.50p
|
90,975
|
|
29/04/2025
|
101.00p
|
102.00p
|
100.00p
|
100.00p
|
67,968
|
|
28/04/2025
|
103.00p
|
103.00p
|
100.00p
|
100.00p
|
175,706
|
|
25/04/2025
|
101.50p
|
102.00p
|
99.40p
|
99.40p
|
112,238
|
|
24/04/2025
|
99.80p
|
103.50p
|
99.72p
|
100.00p
|
60,359
|
|
23/04/2025
|
100.00p
|
102.50p
|
99.86p
|
100.00p
|
102,470
|
|
22/04/2025
|
102.50p
|
102.50p
|
99.40p
|
99.40p
|
158,025
|
|
21/04/2025
|
100.50p
|
102.50p
|
100.50p
|
102.00p
|
42,898
|
|
18/04/2025
|
100.50p
|
102.50p
|
100.50p
|
102.00p
|
42,898
|
|
17/04/2025
|
100.50p
|
102.50p
|
100.50p
|
102.00p
|
42,898
|
|
16/04/2025
|
101.50p
|
103.50p
|
100.50p
|
100.50p
|
85,385
|
|
15/04/2025
|
101.00p
|
103.50p
|
100.50p
|
103.00p
|
182,701
|
|
14/04/2025
|
98.60p
|
101.00p
|
96.80p
|
101.00p
|
66,590
|
|
11/04/2025
|
96.00p
|
99.46p
|
96.00p
|
98.40p
|
89,133
|
|
10/04/2025
|
97.20p
|
100.50p
|
97.00p
|
99.40p
|
278,418
|
|
09/04/2025
|
95.00p
|
96.80p
|
93.38p
|
95.60p
|
82,818
|
|
08/04/2025
|
95.20p
|
97.64p
|
95.20p
|
96.40p
|
222,054
|
|
07/04/2025
|
95.60p
|
98.80p
|
93.20p
|
95.40p
|
298,496
|
|
04/04/2025
|
98.40p
|
101.00p
|
95.60p
|
96.60p
|
420,904
|
|
03/04/2025
|
100.00p
|
102.50p
|
97.80p
|
98.40p
|
293,438
|
|
02/04/2025
|
100.00p
|
102.50p
|
99.60p
|
99.60p
|
181,365
|
|
01/04/2025
|
102.00p
|
102.54p
|
100.50p
|
101.00p
|
55,131
|
|
31/03/2025
|
105.00p
|
107.50p
|
101.00p
|
101.00p
|
1,524,145
|
|
28/03/2025
|
104.50p
|
106.00p
|
104.00p
|
104.50p
|
42,649
|
|
27/03/2025
|
105.00p
|
105.50p
|
103.50p
|
104.00p
|
495,290
|
|
26/03/2025
|
107.00p
|
107.00p
|
104.00p
|
104.50p
|
158,095
|
|
25/03/2025
|
106.50p
|
107.50p
|
104.00p
|
105.00p
|
491,044
|
|
24/03/2025
|
106.00p
|
107.50p
|
105.00p
|
105.50p
|
141,023
|
|
21/03/2025
|
104.00p
|
107.50p
|
103.73p
|
107.00p
|
785,872
|
|
20/03/2025
|
103.00p
|
103.50p
|
102.00p
|
102.50p
|
176,209
|
|
19/03/2025
|
103.00p
|
104.50p
|
102.00p
|
102.00p
|
176,187
|
|
18/03/2025
|
104.50p
|
105.50p
|
102.08p
|
103.00p
|
367,476
|
|
17/03/2025
|
103.00p
|
105.00p
|
101.00p
|
104.00p
|
288,830
|
|
14/03/2025
|
102.00p
|
103.00p
|
101.02p
|
101.50p
|
307,231
|
|
13/03/2025
|
101.50p
|
102.84p
|
100.00p
|
101.00p
|
645,549
|
|
12/03/2025
|
101.00p
|
103.00p
|
100.28p
|
102.50p
|
794,085
|
|
11/03/2025
|
102.50p
|
102.50p
|
100.50p
|
101.00p
|
367,039
|
|
10/03/2025
|
102.00p
|
102.50p
|
101.22p
|
101.50p
|
627,809
|
|
07/03/2025
|
101.50p
|
102.50p
|
101.00p
|
102.00p
|
662,924
|
|
06/03/2025
|
101.50p
|
102.50p
|
100.14p
|
101.50p
|
502,771
|
|
05/03/2025
|
101.00p
|
104.29p
|
99.20p
|
100.50p
|
418,601
|
|
04/03/2025
|
103.00p
|
104.50p
|
99.60p
|
99.60p
|
401,345
|
|
03/03/2025
|
105.00p
|
109.00p
|
103.00p
|
103.50p
|
237,501
|
|
28/02/2025
|
104.50p
|
105.50p
|
103.00p
|
103.50p
|
239,102
|
|
27/02/2025
|
106.50p
|
107.00p
|
104.00p
|
104.00p
|
398,908
|
|
26/02/2025
|
106.00p
|
107.50p
|
105.50p
|
107.50p
|
309,972
|
|
25/02/2025
|
107.50p
|
108.50p
|
106.00p
|
107.00p
|
158,175
|
|
24/02/2025
|
108.50p
|
108.50p
|
107.00p
|
107.50p
|
79,026
|
|
21/02/2025
|
108.50p
|
108.50p
|
106.50p
|
108.00p
|
479,812
|
|
20/02/2025
|
108.00p
|
108.00p
|
106.50p
|
106.50p
|
64,145
|
|
19/02/2025
|
107.00p
|
108.10p
|
105.50p
|
107.00p
|
1,629,774
|
|
18/02/2025
|
106.50p
|
108.50p
|
106.50p
|
107.00p
|
133,538
|
|
17/02/2025
|
106.00p
|
108.20p
|
105.15p
|
107.50p
|
199,463
|
|
14/02/2025
|
106.50p
|
109.00p
|
105.88p
|
107.00p
|
243,446
|
|
13/02/2025
|
105.50p
|
107.50p
|
105.50p
|
107.00p
|
85,945
|
|
12/02/2025
|
107.00p
|
108.50p
|
105.50p
|
106.50p
|
76,454
|
|
11/02/2025
|
106.50p
|
108.00p
|
105.00p
|
106.00p
|
431,989
|
|
10/02/2025
|
107.00p
|
108.10p
|
106.00p
|
107.00p
|
61,985
|
|
07/02/2025
|
107.00p
|
109.50p
|
106.00p
|
107.50p
|
113,547
|
|
06/02/2025
|
107.00p
|
109.00p
|
106.00p
|
107.00p
|
153,326
|
|
05/02/2025
|
107.00p
|
107.00p
|
106.00p
|
107.00p
|
53,709
|
|
04/02/2025
|
107.00p
|
107.50p
|
106.03p
|
107.00p
|
9,842
|
|
03/02/2025
|
107.00p
|
108.00p
|
105.00p
|
107.00p
|
19,900
|
|
31/01/2025
|
107.00p
|
109.00p
|
106.00p
|
109.00p
|
399,989
|
|
30/01/2025
|
106.00p
|
107.50p
|
105.50p
|
105.50p
|
196,783
|
|
29/01/2025
|
106.50p
|
107.50p
|
104.95p
|
106.00p
|
210,931
|
|
28/01/2025
|
107.50p
|
108.00p
|
106.50p
|
106.50p
|
42,281
|
|
27/01/2025
|
106.00p
|
107.50p
|
106.00p
|
107.00p
|
119,295
|
|
24/01/2025
|
108.00p
|
108.00p
|
105.50p
|
107.00p
|
1,521,061
|
|
23/01/2025
|
107.00p
|
108.70p
|
105.50p
|
107.00p
|
96,857
|
|
22/01/2025
|
107.50p
|
109.00p
|
106.15p
|
108.00p
|
77,889
|
|
21/01/2025
|
106.50p
|
107.00p
|
105.50p
|
106.50p
|
178,338
|
|
20/01/2025
|
106.00p
|
107.00p
|
105.50p
|
106.00p
|
138,622
|