Macfarlane Group PLC - MACF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.69	72.8	72.8	74.2	72	123,321
February 19, 2026	74.8	73.6	73.6	74.8	73.2	103,636
February 18, 2026	74	74	74	74.4	73.6	342,791
February 17, 2026	74.6	74	74	74.8	73.8	210,804
February 16, 2026	75	74.6	74.6	75	73.86	121,828
February 13, 2026	74.2	74.2	74.2	74.4	73.4	126,698
February 12, 2026	73.4	74	74	74.6	73	720,819
February 11, 2026	72.2	73.4	73.4	73.8	72.2	482,642
February 10, 2026	73.8	73	73	73.8	72.61	261,660
February 09, 2026	74	73	73	74	71.6	218,435
February 06, 2026	74	73	73	74	71.2	283,923
February 05, 2026	74	72	72	74	71.18	122,716
February 04, 2026	74	72	72	74	71.2	246,132
February 03, 2026	73	71	71	74	71	164,011
February 02, 2026	72.8	72	72	72.8	70.6	286,470
January 30, 2026	70.6	72	72	72.2	70.45	250,781
January 29, 2026	74	71	71	74	70.6	293,083
January 28, 2026	70.6	72	72	73.4	70	200,108
January 27, 2026	72	72	72	72.55	70.2	95,559
January 26, 2026	72	71.6	71.6	72.72	71.4	468,500
January 23, 2026	70	72.2	72.2	74	70	212,188
January 22, 2026	71.6	72.4	72.4	73.2	71.6	458,213
January 21, 2026	72.4	71	71	72.4	70.2	156,696
January 20, 2026	74	71	71	74	70	242,158
January 19, 2026	71	71	71	72.4	70.2	295,624
January 16, 2026	74	71.4	71.4	74	70.4	167,571
January 15, 2026	71.2	72	72	73.4	71.2	310,528
January 14, 2026	71	72.2	72.2	73.2	71	142,236
January 13, 2026	73.4	72	72	73.4	71.4	147,032
January 12, 2026	72.4	72	72	73.8	70.2	263,066
January 09, 2026	74	72	72	74	70.4	43,741
January 08, 2026	71.68	71.8	71.8	73.6	71.25	68,505
January 07, 2026	74	72	72	76	71.12	169,734
January 06, 2026	74	74	74	74	71.35	116,134
January 05, 2026	71	72	72	73	71	117,590
January 02, 2026	73	72	72	73	70.4	97,844
December 31, 2025	74	72	72	74	71	44,175
December 30, 2025	73	72	72	73	70	141,457
December 29, 2025	72.4	70	70	73	69.4	408,721
December 24, 2025	72.4	72.4	72.4	72.4	69.6	34,675
December 23, 2025	72.4	69.8	69.8	72.4	69.37	98,659
December 22, 2025	73.2	71	71	73.8	70.4	91,372
December 19, 2025	73	72.6	72.6	73	70.8	366,799
December 18, 2025	71	72.6	72.6	72.8	71	113,716
December 17, 2025	71	72.6	72.6	72.8	71	145,414
December 16, 2025	71	72	72	72.88	71	344,091
December 15, 2025	72.2	72	72	73	71.35	137,041
December 12, 2025	71	72.8	72.8	73	71	94,254
December 11, 2025	69.8	71.4	71.4	71.4	68.75	174,341
December 10, 2025	68.6	68.2	68.2	69.4	67.8	188,323
December 09, 2025	67	68.8	68.8	69.4	67	133,306
December 08, 2025	68.8	68.2	68.2	69.8	67.6	136,655
December 05, 2025	68	69.8	69.8	70.6	68	112,229
December 04, 2025	67	70.6	70.6	70.6	67	111,931
December 03, 2025	67	70	70	70.2	67	128,219
December 02, 2025	69.8	68.4	68.4	70.2	67.6	419,563
December 01, 2025	73	69.2	69.2	73	69.2	226,341
November 28, 2025	72.6	69.6	69.6	73	69.6	658,114
November 27, 2025	66	73	73	73.65	65.94	1.05M
November 26, 2025	64.8	65.6	65.6	65.6	64	193,960

Macfarlane Group PLC (MACF.L) LSE