Macfarlane Group PLC (MACF.L) LSE

64.20

-1.9(-2.87%)

Updated at June 02 02:44PM

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 1,288.18 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 609.43 GBp, while 1000 GBp invested 1 year ago would be worth 578.11 GBp. This corresponds to total returns of 28.82%, -39.06%, -42.19%, respectively, with annualized returns of 2.56%, -9.43%, -42.19%.

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
June 01, 2026	65.8	66.1	66.1	66.7	64.2	129,951
May 29, 2026	63.4	66	66	67.7	63.4	75,731
May 28, 2026	64.2	64.6	64.6	66.9	64.2	163,131
May 27, 2026	64.58	65	65	67.1	64	82,488
May 26, 2026	65.9	64	64	68	64	117,623
May 22, 2026	66.13	65.6	65.6	67	63.5	90,731
May 21, 2026	65.2	66	66	66.7	65.2	207,566
May 20, 2026	64.5	64.4	64.4	65.1	62.84	145,042
May 19, 2026	64	63.8	63.8	65.7	63.68	59,290
May 18, 2026	65	63.4	63.4	65	61.9	221,503
May 15, 2026	65.4	65	65	65.6	61.1	131,331
May 14, 2026	66.83	64.2	64.2	68	61.9	449,052
May 13, 2026	67.7	66.8	66.8	67.9	65.4	118,607
May 12, 2026	67.9	66	66	67.9	66	168,897
May 11, 2026	68.75	66	66	69	66	403,657
May 08, 2026	68.4	68	68	68.9	67.2	140,682
May 07, 2026	67.5	68	68	68.6	64.3	204,557
May 06, 2026	66	66.7	66.7	67.6	64.4	213,294
May 05, 2026	63.2	66	66	66.02	63.2	477,973
May 01, 2026	64.3	63.2	63.2	64.4	62.5	131,587
April 30, 2026	59.8	63	63	63	59.8	1.69M
April 29, 2026	65.1	60	60	65.5	60	218,418
April 28, 2026	65.8	64.1	64.1	65.8	64.1	186,322
April 27, 2026	65.63	65.8	65.8	67	64.7	94,569
April 24, 2026	67.5	66	66	68	65.5	111,075
April 23, 2026	68	67.6	67.6	69.7	67	106,367
April 22, 2026	68	68.7	68.7	69.3	67.2	156,985
April 21, 2026	67.5	68.9	68.9	70.9	67.5	174,121
April 20, 2026	70.6	68.3	68.3	70.6	66.1	100,668
April 17, 2026	71.5	67.3	67.3	71.5	67.3	84,585
April 16, 2026	71.1	69.7	69.7	71.1	68.76	125,572
April 15, 2026	71	70.2	70.2	71.4	68.65	86,798
April 14, 2026	70.5	71	71	71	69.01	38,678
April 13, 2026	70	69.7	69.7	71.5	67.1	74,646
April 10, 2026	69.02	70.4	70.4	71.4	67	76,367
April 09, 2026	68.65	68.6	68.6	69.9	67.83	228,130
April 08, 2026	68	69.4	69.4	70.4	67.7	370,330
April 07, 2026	66	67.2	67.2	67.8	63.8	87,887
April 02, 2026	66.9	66.2	66.2	67.8	66	57,309
April 01, 2026	67.8	67	67	67.8	66.2	100,722
March 31, 2026	62.81	65.8	65.8	66.6	62.8	353,764
March 30, 2026	63.26	63.2	63.2	65.4	62.6	118,000
March 27, 2026	64.4	62.8	62.8	65.8	62.8	191,547
March 26, 2026	65	65.8	65.8	66.6	64.4	121,685
March 25, 2026	62.6	65.8	65.8	65.8	62.6	221,228
March 24, 2026	64.6	63.8	63.8	64.87	63.08	137,143
March 23, 2026	65.6	62.6	62.6	65.6	59.8	290,897
March 20, 2026	63.2	62.6	62.6	64.6	62.6	219,134
March 19, 2026	63.2	64	64	64.2	62.82	98,774
March 18, 2026	65	64	64	67.2	63.49	120,364
March 17, 2026	67.4	65	65	67.6	65	105,183
March 16, 2026	66.33	65.8	65.8	66.4	63.63	363,481
March 13, 2026	66	65.2	65.2	67	65	299,224
March 12, 2026	66.25	66	66	66.8	65.6	152,906
March 11, 2026	67	65.8	65.8	67.8	65.8	209,444
March 10, 2026	68.2	66.6	66.6	69	66.4	301,560
March 09, 2026	67	68	68	68.6	65	530,488
March 06, 2026	70.4	66.4	66.4	70.4	66.4	313,284
March 05, 2026	71	67.2	67.2	71	67	362,221
March 04, 2026	67.6	68.2	68.2	71.6	67.6	398,557