Stock listing

LSE:MACF Macfarlane Group PLC Share Price

Home listing (LSE) of Macfarlane Group PLC

Follow Macfarlane Group PLC into a list and get an email when it puts out news.

Share price · LSE:MACF

81.80p GBX (pence) -1.70 (-2.0%)

Close on Oct 30, 2026

Past year +16.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
79.90p – 83.00p GBX (pence)Oct 30, 2026
Volume
98,301 sharesOct 30, 2026
Market cap
£126.0M GBPAt the close on Oct 30, 2026 · price × 154.0M shares outstanding
52-week range
59.80p – 85.40p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£220,009 GBPMedian day 172,667 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Macfarlane Group PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:MACF · Home81.80p GBX (pence)-1.70 (-2.0%)98,30181.50p83.00p79.90p83.50pClose on Oct 30, 2026
Frankfurt:5K6€0.905 EUR+0.025 (+2.8%)—€0.920€0.920€0.905€0.880Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:MACF · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
81.80p-1.70-2.0%81.50p83.00p79.90p98,301
83.50p+2.00+2.5%81.40p83.50p79.30p149,525
81.50p+1.60+2.0%81.40p81.50p79.20p180,508
79.90p-0.20-0.2%79.40p81.40p79.40p339,223
80.10p-0.20-0.2%79.40p81.90p79.40p108,699
80.30p-1.10-1.4%82.00p82.00p80.30p72,810
81.40p+0.50+0.6%81.00p82.00p80.50p162,300
80.90p-0.90-1.1%81.00p82.00p79.80p261,272
81.80p+1.70+2.1%80.50p82.00p79.50p114,961
80.10p-0.90-1.1%82.00p83.20p80.00p211,117
81.00p+0.60+0.7%81.10p84.10p80.60p137,783
80.40p-1.80-2.2%81.00p83.00p80.40p813,475
82.20p-0.30-0.4%82.00p85.10p81.10p217,525
82.50p-2.30-2.7%84.00p85.40p82.50p173,370
84.80p-0.10-0.1%85.00p85.30p82.90p216,986
84.90p+1.90+2.3%85.00p85.00p82.50p174,342
83.00p-1.40-1.7%85.00p85.00p81.30p118,671
84.40p+0.40+0.5%81.00p85.00p81.00p171,964
84.00p0.000.0%83.90p84.90p83.00p175,536
84.00p-0.10-0.1%84.90p85.00p83.00p225,261
84.10p+1.10+1.3%81.00p85.00p80.60p338,091
83.00p+2.20+2.7%79.40p83.00p79.00p161,121
80.80p+0.80+1.0%80.00p82.90p79.40p260,103
80.00p-0.10-0.1%80.00p82.90p79.00p289,332
80.10p-2.10-2.6%83.00p83.07p80.00p105,144
82.20p+1.40+1.7%81.00p83.40p78.50p220,384
80.80p+2.80+3.6%78.00p80.80p78.00p69,625
78.00p-1.00-1.3%79.70p79.80p78.00p142,013
79.00p-0.50-0.6%78.80p80.10p78.40p38,827
79.50p-0.30-0.4%79.90p80.30p76.00p203,934
79.80p+0.80+1.0%75.10p80.00p75.10p237,622
79.00p+0.70+0.9%80.00p80.00p77.75p169,250
78.30p+2.80+3.7%79.20p79.20p76.00p266,952
75.50p-2.50-3.2%77.00p79.00p75.46p109,583
78.00p-0.80-1.0%80.00p80.00p78.00p140,523
78.80p+1.10+1.4%78.30p79.36p77.50p157,999
77.70p-2.10-2.6%79.90p79.90p77.00p158,002
79.80p+0.10+0.1%79.70p80.94p78.80p165,958
79.70p-0.30-0.4%80.00p81.60p79.00p574,270
80.00p+1.80+2.3%78.90p80.00p77.20p420,212
78.20p+0.10+0.1%78.70p80.00p77.20p328,260
78.10p+0.10+0.1%78.00p80.93p76.50p824,097
78.00p0.000.0%78.00p80.00p77.00p596,506
78.00p+1.00+1.3%77.40p78.90p76.70p518,206
77.00p+2.80+3.8%76.50p80.00p72.10p822,532
74.20p-0.20-0.3%76.20p77.00p72.20p386,080
74.40p-0.50-0.7%75.00p75.50p73.20p187,120
74.90p+3.10+4.3%71.80p75.00p70.60p114,158
71.80p+0.30+0.4%71.60p73.11p71.40p107,502
71.50p-1.40-1.9%71.00p73.50p70.00p94,028
72.90p-0.10-0.1%72.50p73.40p70.90p127,553
73.00p+1.70+2.4%73.00p73.90p71.50p97,045
71.30p-0.70-1.0%71.60p72.69p69.10p4,011,024
72.00p-0.40-0.6%73.00p73.30p70.00p158,375
72.40p+2.90+4.2%68.80p72.48p68.80p144,358
69.50p-0.50-0.7%70.00p71.25p69.50p222,363
70.00p-3.30-4.5%73.00p73.00p70.00p212,009
73.30p-1.70-2.3%73.20p74.60p71.40p147,181
75.00p+2.00+2.7%76.00p76.00p71.50p118,222
73.00p-2.40-3.2%74.70p75.90p71.80p147,442
75.40p+0.90+1.2%75.50p75.80p71.40p87,210
74.50p+2.80+3.9%72.30p75.90p71.30p150,186
71.70p-1.80-2.4%75.00p76.00p71.00p218,283
73.50p+0.20+0.3%71.00p75.80p71.00p148,674
73.30p+1.80+2.5%72.80p75.70p69.80p306,816
71.50p+1.50+2.1%68.20p72.00p68.20p259,643
Ticker
LSE:MACF
Asset type
Stock
Sector
Chemicals & materials
Industry
Packaging, paper & forest products
Exchange
LSE
Currency
GBX

What changed lately

Calls

Replays

  • Macfarlane Group (LSE:MACF) — Interim results for the six months ended 30 June 2026

    Tue, Sep 01, 2026 · 5:30 AM ET

    Watch Transcript

  • Macfarlane Group (LSE:MACF) — Results for the year ended 31 December 2025

    Tue, Mar 03, 2026 · 5:30 AM ET

    Watch Transcript

  • Macfarlane Group (LSE:MACF) — Interim results for the six months ended 30 June 2025

    Tue, Sep 02, 2025 · 6:00 AM ET

    Watch Transcript

Latest news

Transaction in Own Shares

Oct 26, 2026

Closed 80.10p (-0.2%) on Oct 26, 2026

Launch of share buyback programme

Oct 1, 2026

Closed 83.00p (+2.7%) on Oct 1, 2026

Completion of Share Buyback Programme

Sep 9, 2026

Closed 79.80p (+0.1%) on Sep 9, 2026

Defined benefit pension scheme buy-in

Jun 30, 2026

Closed 63.10p (-7.2%) on Jun 30, 2026

Extension of Share Buyback Programme

May 12, 2026

Closed 66.00p (0.0%) on May 12, 2026

Director/PDMR Shareholdings

Mar 27, 2026

Closed 62.80p (-4.6%) on Mar 27, 2026

Annual Results 2025

Feb 26, 2026

Closed 70.80p (-0.3%) on Feb 26, 2026

Notice of Results & Investor Presentation

Feb 9, 2026

Closed 73.00p (0.0%) on Feb 9, 2026

Trading Update

Nov 27, 2025

Closed 73.00p (+10.6%) on Nov 27, 2025

Holding(s) in Company

Nov 10, 2025

Closed 66.40p (-1.5%) on Nov 10, 2025

All Macfarlane Group PLC news

Decks

Macfarlane Group PLC on 6ix

Sector
Chemicals & materials
Industry
Packaging, paper & forest products
News releases
14 in the last 12 months · 148 in all · newest Oct 26, 2026 · oldest 1999
Calls
7 calls with a replay · 7 with a transcript · latest Sep 1, 2026
Decks
37 decks · latest Sep 1, 2026

Where Macfarlane Group PLC is listed

ListingExchangeCountryCurrency
LSE:MACF · Home listing · This pageLSEUnited KingdomGBX
Aquis:MACFLAquisUnited KingdomGBX
Lang & Schwarz:905201Lang & SchwarzGermanyEUR
LS Exchange:905201LS ExchangeGermanyEUR
gettex:5K6gettexGermanyEUR
Turquoise:MACFLTurquoiseUnited KingdomGBX
Dusseldorf:5K6DusseldorfGermanyEUR
Frankfurt:5K6FrankfurtGermanyEUR
Munich:5K6MunichGermanyEUR
Stuttgart:5K6StuttgartGermanyEUR

Log in to ask 6ix AI your own questions about Macfarlane Group PLC.