Macfarlane Group PLC (MACF.L) LSE

88.67

+0.674(+0.77%)

Updated at October 21 10:14AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202589.2888889.688193,535
October 16, 202589898990.888.8178,774
October 15, 202593.6898993.688.28204,965
October 14, 202591.7889.489.493.889.449,912
October 13, 202588.65909093.888.4169,984
October 10, 20259089.889.8928977,385
October 09, 202589.1890.290.29188.8177,975
October 08, 202588.289.889.891.280.24480,450
October 07, 202593.688.288.293.688.01416,927
October 06, 202590.5689.689.693.888.97342,988
October 03, 202592.12919193.690.52827,893
October 02, 20259291.491.49290.8287,378
October 01, 202592919192.491418,867
September 30, 20259291.891.893.491.7175,988
September 29, 202592.8791919491174,190
September 26, 202593.4929294.491.74177,079
September 25, 202593.493.493.49493.4148,083
September 24, 20259493.693.69493156,592
September 23, 20259493.493.495.492.6131,533
September 22, 202593949496.692.6479,406
September 19, 202593.893.293.295.293.2175,922
September 18, 202593.493.493.495.293.4141,670
September 17, 20259493.693.696.293.4186,195
September 16, 202593.893.893.89593.8242,109
September 15, 202593.894.294.294.893142,900
September 12, 202594.893.493.494.893.3284,494
September 11, 202592.893.693.697.892.4457,829
September 10, 202595.493.693.695.493.2193,074
September 09, 202594.7293.493.494.7293.26108,371
September 08, 20259393.293.29593223,459
September 05, 202594.293.893.895.6293382,362
September 04, 202593.694.294.295.693.658,288
September 03, 202594.4939396.493368,531
September 02, 202595.495.295.296.294.4581,082
September 01, 20259794.494.49794.27191,497
August 29, 202597.1295959995134,600
August 28, 20259599999995121,033
August 27, 202598.0795.295.298.494.4175,565
August 26, 20259797.297.298.895.294,232
August 22, 202595.4496.696.696.894.2786,257
August 21, 202594.695.695.69694197,860
August 20, 20259694.494.498.494.4119,590
August 19, 202595.295.895.896.494.6404,074
August 18, 202595.495.695.697.294.6306,167
August 15, 202596.8959597.894220,611
August 14, 20259797979795.2879,866
August 13, 20259595.1695.1696.894157,445
August 12, 202597959597943.56M
August 11, 202598.294.494.410094.4466,259
August 08, 202599.69999100.598.6410,184
August 07, 202598.6299.699.6100.598.2368,604
August 06, 202598.299.499.499.898.2164,564
August 05, 20259999.299.2100.598.8182,632
August 04, 202599.6100100100.599457,419
August 01, 202599.899.699.6100.599.2696,477
July 31, 202599.299.499.4100.599.2266,247
July 30, 202599.699.899.8100.599.6741,956
July 29, 2025100.1799.699.6101.599.42.93M
July 28, 2025102100.5100.510399.61421,400
July 25, 202510110110110199.99511,670
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved