Macfarlane Group PLC (MACF.L) LSE

Currency In GBp

MACF.L Historical Return

If you invested 1000 GBp in Macfarlane Group PLC (MACF.L) 10 years ago, it would be worth 1,485.09 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 616.86 GBp, while 1000 GBp invested 1 year ago would be worth 830.13 GBp. This corresponds to total returns of 48.51%, -38.31%, -16.99%, respectively, with annualized returns of 4.03%, -9.21%, -16.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MACF.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	78.7	77.7	77.7	79.9	77	158,003
September 09, 2026	79.7	79.8	79.8	80.94	78.8	165,958
September 08, 2026	79.59	79.7	79.7	81.6	79	574,568
September 07, 2026	80	80	80	80	77.2	420,211
September 04, 2026	78.7	78.2	78.2	80	77.2	328,261
September 03, 2026	78	78.1	78.1	80.93	75.75	869,098
September 02, 2026	78	78	78	80	77	596,506
September 01, 2026	77.4	78	78	78.9	76.7	518,206
August 28, 2026	76.5	77	77	80	72.1	907,530
August 27, 2026	76.2	74.2	74.2	77	72.2	386,079
August 26, 2026	73.64	74.4	74.4	75.5	73.2	187,121
August 25, 2026	71.8	74.9	74.9	75	70.6	114,157
August 24, 2026	72.4	71.8	71.8	73.11	71.4	115,993
August 21, 2026	71	71.5	71.5	73.5	70	94,029
August 20, 2026	73.2	72.9	72.9	73.4	70.9	127,553
August 19, 2026	73	73	73	73.9	71.5	97,044
August 18, 2026	72	71.3	71.3	72.69	69.1	4.01M
August 17, 2026	70.81	72	72	73.3	70	158,374
August 14, 2026	68.8	72.4	72.4	72.47	68.8	144,358
August 13, 2026	70	69.5	69.5	71.25	69.5	222,363
August 12, 2026	73	70	70	73	70	212,007
August 11, 2026	73.2	73.3	73.3	74.6	71.4	147,181
August 10, 2026	76	75	75	76	71.5	134,564
August 07, 2026	74.51	73	73	75.9	71.8	147,441
August 06, 2026	75.7	75.4	75.4	75.8	71.4	87,211
August 05, 2026	71.3	74.5	74.5	75.9	71.3	150,187
August 04, 2026	75	71.7	71.7	76	71	218,283
August 03, 2026	71	73.5	73.5	75.8	71	148,675
July 31, 2026	72.8	73.3	73.3	75.7	69.8	306,815
July 30, 2026	68.2	71.5	71.5	72	68.2	259,643
July 29, 2026	69.76	70	70	71	68.3	214,533
July 28, 2026	66.1	69.8	69.8	70.5	66.1	114,928
July 27, 2026	66	67.4	67.4	68.5	66	150,749
July 24, 2026	67	67	67	71	67	206,947
July 23, 2026	69	68.8	68.8	70.9	68.4	44,733
July 22, 2026	70.52	69	69	71	67.2	419,829
July 21, 2026	67.6	68.4	68.4	69.5	65.2	137,274
July 20, 2026	65.1	67.6	67.6	67.8	65.1	100,335
July 17, 2026	68.5	67.8	67.8	68.7	65.1	169,763
July 16, 2026	67.9	66	66	68.2	65.1	191,149
July 15, 2026	68.5	65.2	65.2	68.5	64.5	291,304
July 14, 2026	68.2	64.5	64.5	68.2	64	360,069
July 13, 2026	67.8	65	65	67.8	65	57,062
July 10, 2026	65.1	64.6	64.6	68	64.6	97,463
July 09, 2026	67.1	65	65	68.1	64.4	81,094
July 08, 2026	68	67.5	67.5	68	65.1	46,521
July 07, 2026	67.8	66.1	66.1	67.9	64.8	27,049
July 06, 2026	65.8	67	67	67	64.8	87,570
July 03, 2026	65.9	65.2	65.2	65.9	63.9	107,210
July 02, 2026	65.8	65	65	65.9	64.15	49,103
July 01, 2026	65.9	63	63	65.9	63	123,409
June 30, 2026	67.8	63.1	63.1	67.8	63.1	140,836
June 29, 2026	67.9	68	68	68	65.1	82,295
June 26, 2026	65.8	67.9	67.9	67.9	65.8	78,977
June 25, 2026	65	66	66	66.9	65	185,701
June 24, 2026	65.3	65	65	66	64.66	194,529
June 23, 2026	65.44	66	66	67.2	65.1	95,145
June 22, 2026	64.5	65	65	67.9	64.5	48,738
June 19, 2026	66.8	67.1	67.1	67.1	64.9	241,940
June 18, 2026	66.7	65.6	65.6	66.7	64.8	172,294