Macfarlane Group PLC (MACF.L) LSE

91.00

-1(-1.09%)

Updated at September 29 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202599.8101101101.899.8318,686
July 23, 202510210010010299.014.84M
July 22, 202599.299.899.810198.91623,938
July 21, 2025100.1999.899.8100.1997.6260,473
July 18, 202598.0698.898.899.297232,389
July 17, 202598.9998.698.699.897998,165
July 16, 202598.3397.697.69997295,223
July 15, 202597.697.497.498.4696.4460,558
July 14, 202596.9297.697.610096.25493,183
July 11, 2025100.59898101971.88M
July 10, 202597100100112.5973.5M
July 09, 2025119116.5116.5120116114,642
July 08, 2025116118.5118.5119116119,478
July 07, 2025115.71117.5117.5119115.661,906
July 04, 2025114117117117113490,690
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved