Macfarlane Group PLC (MACF.L) LSE

72.20

+0(+0.00%)

Updated at January 15 12:17PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20267172.272.273.271142,236
January 13, 202673.4727273.471.4147,032
January 12, 202672.4727273.870.2263,066
January 09, 20267472727470.443,741
January 08, 202671.6871.871.873.671.2568,505
January 07, 20267472727671.12169,734
January 06, 20267474747471.35116,134
January 05, 20267172727371117,590
January 02, 20267372727370.497,844
December 31, 2025747272747144,175
December 30, 20257372727370141,457
December 29, 202572.470707369.4408,721
December 24, 202572.472.472.472.469.634,675
December 23, 202572.469.869.872.469.3798,659
December 22, 202573.2717173.870.491,372
December 19, 20257372.672.67370.8366,799
December 18, 20257172.672.672.871113,716
December 17, 20257172.672.672.871145,414
December 16, 202571727272.8871344,091
December 15, 202572.272727371.35137,041
December 12, 20257172.872.8737194,254
December 11, 202569.871.471.471.468.75174,341
December 10, 202568.668.268.269.467.8188,323
December 09, 20256768.868.869.467133,306
December 08, 202568.868.268.269.867.6136,655
December 05, 20256869.869.870.668112,229
December 04, 20256770.670.670.667111,931
December 03, 202567707070.267128,219
December 02, 202569.868.468.470.267.6419,563
December 01, 20257369.269.27369.2226,341
November 28, 202572.669.669.67369.6658,114
November 27, 202566737373.6565.941.05M
November 26, 202564.865.665.665.664193,960
November 25, 202563.864.664.66563.2279,292
November 24, 202565.8646465.862.2200,930
November 21, 202563.262.862.863.861.6439,830
November 20, 202564.4463.663.666.263.3215,682
November 19, 202564.4646464.463.2190,488
November 18, 202565.264.464.465.464.2253,315
November 17, 202566.265.665.66765.6168,358
November 14, 202566.466.466.466.665.2374,029
November 13, 202566.466.466.466.665.2595,707
November 12, 202566666666.666160,443
November 11, 202566.866.266.26765.4595,428
November 10, 202566.666.466.467.666.13348,167
November 07, 202567.467.467.468.866.8511,061
November 06, 202567.467.467.468.2367.4439,815
November 05, 202567.6686868.867543,748
November 04, 202568.867.267.26967.2450,477
November 03, 20257168.268.27168.21.44M
October 31, 20257169.669.67169.2696,125
October 30, 202571.6707071.6701.05M
October 29, 202573.6727273.672875,325
October 28, 202572.6272.672.673.271.81.18M
October 27, 20257472.472.47472.4633,819
October 24, 20257373737473974,952
October 23, 202573.4737373.4712.39M
October 22, 202579.870.870.879.8675.48M
October 21, 202591.887.287.291.887.2127,866
October 20, 20258888888987.2137,145
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved