|
Market Closed -
London S.E.
11:35:13 2026-11-06 EST
|
5-day change | 1st Jan Change | ||
| 81.30 GBX | -1.45% |
|
-0.61% | +12.92% |
| 10-01 | Macfarlane Group Kicks Off Up to GBP6 Million Share Buyback Program | MT |
| 10-01 | Macfarlane Group PLC authorized a buyback plan. | CI |
Stock exchange
London S.E.
MACF 81.30 p
-1.45%
11.41M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| MACF | 81.30GBX | -1.45% | 11.41M p | ||
CBOE
| MACF | 82.30GBX | -1.32% | 1.51M p | |
|
Deutsche Boerse AG
| 5K6 | 0.8950EUR | -0.56% | 0 € | |
|
Börse Stuttgart
| 5K6 | 0.8950EUR | -1.65% | 0 € | |
|
Boerse Muenchen
| 5K6 | 1.000EUR | 0.00% | 0 € |
Quotes 5-day view: Macfarlane Group PLC
Delayed Quote London S.E.
| 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | 2026-11-06 | |
|---|---|---|---|---|---|
| Last | GBX 83.00 | GBX 80.80 | GBX 81.50 | GBX 82.50 | GBX 81.30 |
| Volume | 100,615 | 270,626 | 59,860 | 444,707 | 156,619 |
| Change | +1.47% | -2.65% | +0.87% | +1.23% | -1.45% |
| Opening | GBX 81.00 | GBX 79.90 | GBX 80.10 | GBX 81.80 | GBX 82.40 |
| High | GBX 83.00 | GBX 82.90 | GBX 82.00 | GBX 85.00 | GBX 84.50 |
| Low | GBX 80.83 | GBX 79.10 | GBX 79.10 | GBX 80.20 | GBX 79.50 |
Performance
| 1 day | -1.45% | ||
| 1 week | -0.61% | ||
| Current month | -0.61% | ||
| 1 month | -2.05% | ||
| 3 months | +11.37% | ||
| 6 months | +19.56% | ||
| Current year | +12.92% | ||
| 1 year | +20.62% | ||
| 3 years | -25.07% | ||
| 5 years | -39.78% | ||
| 10 years | +49.86% |
Volumes
marketsDaily volume
140,330
Estimated daily volume
140,330
Avg. Volume 20 sessions
174,365
Daily volume ratio
0.8
Avg. Volume 20 sessions GBX
14,175,874.5
Avg. Volume 20 sessions USD
14,175,874.5
Record volume 1
19,395,410
Record volume 2
10,990,230
Record volume 3
10,702,660
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
125,456,695
Market Cap (USD)
167,666,816
Net sales (GBP)
300,810,000
Net sales (USD)
402,018,042
Number of employees
1,200
Sales / Employee (GBP)
250,675
Sales / Employee (USD)
335,015
Free-Float
72.57%
Free-Float capitalization (GBX)
90,550,977
Free-Float capitalization (USD)
121,017,010
Average Daily Capital Traded
11.3%
Indicators
Moving average 5 days
81.82
Moving average 20 days
81.74
Moving average 50 days
80.56
Moving average 100 days
74.92
Price spread / (MMA5)
+0.64%
Price spread / (MMA20)
+0.55%
Price spread / (MMA50)
-0.91%
Price spread / (MMA100)
-7.85%
STIM
RSI 9 days
54.5
RSI 14 days
54.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.45% | -0.61% | +20.62% | -25.07% | 168M | |
| -2.12% | -5.32% | +7.22% | -1.06% | 20.7B | |
| -2.50% | +1.14% | -9.28% | +59.04% | 20.26B | |
| -1.48% | -0.83% | +34.59% | +31.87% | 17.16B | |
| -1.54% | +2.50% | +7.30% | +4.56% | 14.1B | |
| -0.46% | +1.73% | +24.00% | +49.37% | 12.95B | |
| -0.89% | +1.08% | +25.44% | +80.39% | 11.91B | |
| -1.07% | +3.86% | +22.61% | +13.89% | 9.03B | |
| -0.98% | +1.24% | -3.75% | -19.72% | 8.49B | |
| 0.00% | -2.61% | +119.61% | +735.40% | 6.73B | |
| Average | -1.25% | +0.48% | +24.84% | +92.87% | 12.15B | |
| Weighted average by Cap. | -1.45% | +0.42% | +18.54% | +68.20% |
Historical Quotes: Macfarlane Group PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
04611c326abe99.DVrGqVHBdJdaM4md9UVvbvN5tSni5dmgh7YgxTU2elg.TgKR5jz2LtwVRdHrxHQEKZoA2F2EsKHY6OxM9W17MDFmD5yEZotBwRFJzA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:13 | 81.30 | 4,408 | 140,330 |
| 11:29:39 | 83.30 | 2 | 135,922 |
| 11:28:31 | 80.90 | 6 | 135,920 |
| 10:02:43 | 82.12 | 500 | 135,914 |
| 09:43:11 | 82.12 | 581 | 135,414 |
| 09:29:31 | 82.12 | 593 | 134,833 |
| 09:28:17 | 82.12 | 1,203 | 134,240 |
| 08:47:58 | 81.50 | 1,240 | 133,037 |
| 08:32:05 | 81.72 | 1 | 131,797 |
Price Extremes
| 1 week | 79.1 |  | 85 |
| 1 month | 79.1 | | 85.4 |
| Current year | 59.8 | | 85.4 |
| 1 year | 59.8 | | 85.4 |
| 3 years | 59.8 | | 147.5 |
| 5 years | 59.8 | | 147.5 |
| 10 years | 51.25 | | 147.5 |
Monthly variations
Annual variations
| 2026 | +12.92% | ||
| 2025 | -33.02% | ||
| 2024 | -8.12% | ||
| 2023 | +12.50% | ||
| 2022 | -20.00% | ||
| 2021 | +48.57% | ||
| 2020 | -18.79% | ||
| 2019 | +50.70% | ||
| 2018 | -8.04% | ||
| 2017 | +27.46% | ||
| 2016 | +7.49% | ||
| 2015 | +55.48% | ||
| 2014 | +6.57% | ||
| 2013 | +22.32% | ||
| 2012 | +51.35% | ||
| 2011 | -39.34% | ||
| 2010 | +48.78% | ||
| 2009 | +15.49% | ||
| 2008 | -40.34% | ||
| 2007 | -0.83% | ||
| 2006 | -9.77% | ||
| 2005 | +10.83% | ||
| 2004 | +3.45% | ||
| 2003 | -16.26% | ||
| 2002 | -54.88% | ||
| 2001 | +30.08% | ||
| 2000 | -24.84% | ||
| 1999 | +24.60% | ||
| 1998 | -62.72% | ||
| 1997 | -3.98% | ||
| 1996 | -18.52% | ||
| 1995 | +26.07% | ||
| 1994 | +12.72% | ||
| 1993 | +44.92% | ||
| 1992 | +31.84% |
- Stock Market
- Stocks
- MACF Stock
- Quotes Macfarlane Group PLC
Select your edition
All financial news and data tailored to specific country editions
