|
Market Closed -
London S.E.
11:35:08 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 78.80 GBX | +1.42% |
|
+0.77% | +9.44% |
| 09-09 | Macfarlane Group Wraps Up GBP4 Million Share Repurchase Program | MT |
| 09-01 | Macfarlane Group PLC, H1 2026 Earnings Call, Sep 01, 2026 |
Stock exchange
London S.E.
MACF 78.80 p
+1.42%
12.28M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| MACF | 78.80GBX | +1.42% | 12.28M p | ||
CBOE
| MACF | 78.20GBX | -0.32% | 2.12M p | |
|
Boerse Muenchen
| 5K6 | 0.8750EUR | -9.33% | 367.5 € | |
|
Deutsche Boerse AG
| 5K6 | 0.8800EUR | +1.73% | 0 € | |
|
Börse Stuttgart
| 5K6 | 0.8800EUR | +1.73% | 0 € |
Quotes 5-day view: Macfarlane Group PLC
Delayed Quote London S.E.
| 2026-09-07 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | GBX 80.00 | GBX 79.70 | GBX 79.80 | GBX 77.70 | GBX 78.80 |
| Volume | 420,212 | 574,270 | 165,958 | 158,003 | 157,999 |
| Change | +2.30% | -0.37% | +0.13% | -2.63% | +1.42% |
| Opening | GBX 78.90 | GBX 80.00 | GBX 79.70 | GBX 79.90 | GBX 78.30 |
| High | GBX 80.00 | GBX 81.60 | GBX 80.94 | GBX 79.90 | GBX 79.36 |
| Low | GBX 77.20 | GBX 79.00 | GBX 78.80 | GBX 77.00 | GBX 77.50 |
Performance
| 1 day | +1.42% | ||
| 1 week | +0.77% | ||
| Current month | +2.34% | ||
| 1 month | +12.57% | ||
| 3 months | +17.09% | ||
| 6 months | +19.39% | ||
| Current year | +9.44% | ||
| 1 year | -15.63% | ||
| 3 years | -29.64% | ||
| 5 years | -45.28% | ||
| 10 years | +25.08% |
Volumes
marketsDaily volume
155,825
Estimated daily volume
155,825
Avg. Volume 20 sessions
362,269
Daily volume ratio
0.43
Avg. Volume 20 sessions GBX
28,546,797.2
Avg. Volume 20 sessions USD
28,546,797.2
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)
122,592,666
Market Cap (USD)
165,786,744
Net sales (GBP)
300,810,000
Net sales (USD)
406,796,852
Number of employees
1,200
Sales / Employee (GBP)
250,675
Sales / Employee (USD)
338,997
Free-Float
72.77 %
Free-Float capitalization (GBX)
88,647,496
Free-Float capitalization (USD)
119,881,394
Average Daily Capital Traded
23.29%
Indicators
Moving average 5 days
79.2
Moving average 20 days
75.22
Moving average 50 days
71.45
Moving average 100 days
68.49
Price spread / (MMA5)
+0.51%
Price spread / (MMA20)
-4.54%
Price spread / (MMA50)
-9.33%
Price spread / (MMA100)
-13.08%
STIM
RSI 9 days
57.27
RSI 14 days
59.47
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.42% | +0.77% | -15.63% | -29.64% | 166M | |
| +0.27% | -4.42% | +17.02% | +15.46% | 15.86B | |
| +0.36% | -3.24% | +2.25% | -6.87% | 12.84B | |
| -0.18% | -2.19% | +16.85% | +26.00% | 12.11B | |
| +3.14% | -1.23% | +17.23% | +61.25% | 11.54B | |
| +0.30% | -0.54% | +6.62% | -12.79% | 9.3B | |
| 0.00% | +2.27% | +7.46% | +1,024.42% | 5.27B | |
| -1.58% | -3.15% | +33.44% | +20.26% | 4.29B | |
| +0.16% | -6.19% | -12.16% | -10.37% | 4.08B | |
| -2.53% | -5.10% | -10.60% | -7.85% | 2.86B | |
| Average | +0.14% | -2.30% | +6.25% | +107.99% | 7.83B | |
| Weighted average by Cap. | +0.42% | -2.54% | +11.02% | +82.68% |
Historical Quotes: Macfarlane Group PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e9d4ba497432c9d2d5ea.k0r-FxQEQuA4J3pg42_rVDPTJjXHT1xZPwPJyR1V56g.-2eTYkdtNKRSEU4itVa0NQXnFnj2ITgJVEf9u38skcf_KcwgTmdxsHxlNw
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:08 | 78.80 | 5,991 | 135,825 |
| 11:29:30 | 78.80 | 606 | 129,834 |
| 11:29:30 | 78.80 | 90 | 129,228 |
| 11:28:30 | 78.80 | 425 | 129,138 |
| 11:28:15 | 78.80 | 1,101 | 128,713 |
| 11:19:23 | 78.67 | 1,635 | 127,612 |
| 11:12:25 | 78.00 | 15,378 | 125,977 |
| 11:05:00 | 78.80 | 1 | 110,599 |
| 10:33:22 | 78.20 | 380 | 110,598 |
Price Extremes
| 1 week | 77 |  | 81.6 |
| 1 month | 68.8 | | 81.6 |
| Current year | 59.8 | | 81.6 |
| 1 year | 59.8 | | 96.6 |
| 3 years | 59.8 | | 147.5 |
| 5 years | 59.8 | | 147.5 |
| 10 years | 51.03 | | 147.5 |
Monthly variations
Annual variations
| 2026 | +9.44% | ||
| 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
