Macfarlane Group PLC

MACF
🏛️ uk →
92.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 115.15 117.50 115.15 117.00 0.1M
2023-12-28 115.00 116.00 114.50 115.00 0.0M
2023-12-27 113.48 116.00 113.14 115.50 0.3M
2023-12-22 114.00 114.00 113.00 113.00 0.1M
2023-12-21 114.00 114.00 111.75 113.00 0.4M
2023-12-20 113.50 114.00 111.79 113.00 0.2M
2023-12-19 114.50 114.50 112.30 113.00 0.2M
2023-12-18 113.00 114.00 112.00 113.00 0.1M
2023-12-15 112.00 114.00 112.00 114.00 0.1M
2023-12-14 108.00 113.00 108.00 112.00 2.9M
2023-12-13 113.00 113.00 110.00 110.00 0.1M
2023-12-12 113.00 113.00 111.50 112.00 0.6M
2023-12-11 110.00 113.00 110.00 113.00 0.1M
2023-12-08 110.00 111.50 110.00 110.00 0.2M
2023-12-07 108.00 112.50 108.00 111.00 0.5M
2023-12-06 113.00 113.00 108.00 108.00 0.5M
2023-12-05 110.50 112.00 110.00 110.00 0.0M
2023-12-04 110.00 112.50 110.00 110.50 0.0M
2023-12-01 110.00 112.50 110.00 110.00 0.0M
2023-11-30 110.30 112.20 109.65 110.50 0.4M
2023-11-29 107.15 110.00 107.15 108.50 0.1M
2023-11-28 105.00 109.00 105.00 108.00 0.0M
2023-11-27 105.95 108.58 105.95 106.00 0.1M
2023-11-24 108.76 110.00 108.00 108.00 0.1M
2023-11-23 110.64 114.50 105.38 109.00 0.2M
2023-11-22 110.50 112.50 110.00 110.00 0.1M
2023-11-21 112.98 113.95 110.50 111.50 0.1M
2023-11-20 112.55 115.00 110.50 110.50 0.1M
2023-11-17 111.00 115.00 109.00 115.00 0.1M
2023-11-16 108.00 111.00 107.00 110.00 0.0M
2023-11-15 111.00 111.00 106.50 109.75 0.0M
2023-11-14 109.00 110.50 109.00 110.50 0.2M
2023-11-13 109.23 110.50 107.00 109.50 0.0M
2023-11-10 108.50 110.50 108.00 110.50 0.0M
2023-11-09 108.50 110.00 108.00 109.50 0.0M
2023-11-08 104.65 110.00 104.42 108.50 0.2M
2023-11-07 105.50 107.00 104.00 107.00 0.0M
2023-11-06 104.50 106.50 101.00 104.50 0.1M
2023-11-03 105.17 105.50 104.00 104.50 0.0M
2023-11-02 102.50 105.67 102.50 104.50 0.0M
2023-11-01 102.50 105.00 102.00 102.00 0.0M
2023-10-31 101.38 103.30 101.00 101.00 0.0M
2023-10-30 103.00 104.50 101.95 104.00 0.1M
2023-10-27 100.00 102.96 100.00 102.50 0.4M
2023-10-26 99.28 102.50 99.00 99.00 0.0M
2023-10-25 100.87 102.50 99.50 99.80 0.0M
2023-10-24 100.50 102.50 98.38 99.60 0.1M
2023-10-23 99.20 101.50 99.02 100.50 0.2M
2023-10-20 99.60 102.50 99.60 101.00 0.2M
2023-10-19 102.78 103.00 98.43 100.50 0.2M
2023-10-18 104.00 106.00 103.00 103.00 0.2M
2023-10-17 105.35 106.25 104.05 104.50 0.2M
2023-10-16 106.38 108.00 105.00 105.00 0.0M
2023-10-13 104.90 109.50 104.00 105.00 0.0M
2023-10-12 105.50 108.50 104.34 105.00 0.3M
2023-10-11 105.50 110.50 105.00 106.00 0.1M
2023-10-10 106.50 109.50 106.00 106.00 0.1M
2023-10-09 108.49 109.50 106.00 106.00 0.0M
2023-10-06 107.90 109.00 105.98 106.00 0.1M
2023-10-05 108.00 108.50 106.50 108.00 0.0M
2023-10-04 108.00 110.50 106.00 108.50 0.1M
2023-10-03 109.00 111.50 108.50 108.50 0.3M
2023-10-02 108.50 111.50 108.50 108.50 0.2M
2023-09-29 108.50 111.50 108.00 108.50 0.1M
2023-09-28 108.00 111.50 108.00 108.50 0.1M
2023-09-27 108.25 110.00 107.98 109.00 0.3M
2023-09-26 110.00 110.00 108.08 109.00 0.0M
2023-09-25 109.25 111.00 108.50 108.50 0.1M
2023-09-22 111.00 112.00 107.50 108.00 0.3M
2023-09-21 109.50 111.00 109.00 109.00 0.1M
2023-09-20 109.75 111.75 109.00 109.00 0.1M
2023-09-19 109.48 113.00 109.48 110.00 0.2M
2023-09-18 112.14 112.50 111.00 111.00 0.1M
2023-09-15 108.76 112.00 108.76 109.00 0.1M
2023-09-14 111.50 112.50 108.61 110.50 0.2M
2023-09-13 111.89 112.50 111.50 111.50 0.0M
2023-09-12 112.00 112.50 109.50 112.00 0.1M
2023-09-11 109.50 113.00 107.50 110.00 0.0M
2023-09-08 110.99 112.50 110.50 110.50 0.1M
2023-09-07 109.52 112.00 107.50 110.50 0.1M
2023-09-06 109.55 112.00 108.75 110.00 0.2M
2023-09-05 107.50 112.00 107.50 109.50 0.6M
2023-09-04 108.50 112.00 108.00 108.00 0.2M
2023-09-01 106.50 110.00 106.00 108.50 0.4M
2023-08-31 106.32 109.00 106.00 109.00 0.1M
2023-08-30 107.42 109.50 106.50 107.00 0.3M
2023-08-29 110.00 112.00 107.50 107.50 0.1M
2023-08-25 110.36 112.50 108.13 110.00 0.1M
2023-08-24 110.10 111.00 106.00 109.00 0.1M
2023-08-23 112.00 112.50 108.50 110.00 0.1M
2023-08-22 110.38 112.50 109.00 109.00 0.1M
2023-08-21 112.50 112.50 109.00 110.00 0.1M
2023-08-18 112.50 112.50 108.94 109.50 0.2M
2023-08-17 113.00 113.00 110.50 113.00 0.1M
2023-08-16 112.00 113.00 110.50 112.00 0.0M
2023-08-15 112.00 113.50 110.99 112.00 0.1M
2023-08-14 111.75 116.00 110.90 111.00 0.1M
2023-08-11 114.84 114.84 111.00 112.00 0.2M
2023-08-10 113.50 116.00 113.50 114.50 0.0M
2023-08-09 118.55 118.93 114.00 115.00 0.1M
2023-08-08 118.06 119.00 114.50 117.50 0.2M
2023-08-07 118.83 118.83 116.20 117.00 0.3M
2023-08-04 119.50 119.50 115.50 119.00 0.1M
2023-08-03 118.00 120.00 116.50 117.50 1.1M
2023-08-02 115.44 119.87 113.25 118.00 0.2M
2023-08-01 111.48 115.00 110.60 115.00 0.6M
2023-07-31 111.05 111.50 109.30 110.00 0.5M
2023-07-28 107.39 111.50 107.39 111.50 0.0M
2023-07-27 107.00 110.00 107.00 110.00 0.0M
2023-07-26 109.10 109.48 108.50 108.50 0.1M
2023-07-25 108.50 110.00 107.00 109.00 0.1M
2023-07-24 108.08 109.00 107.00 108.50 0.1M
2023-07-21 106.50 108.50 106.50 107.00 0.2M
2023-07-20 107.50 108.50 106.04 106.50 0.0M
2023-07-19 107.67 109.00 106.00 107.50 0.3M
2023-07-18 107.00 108.50 105.60 106.50 0.3M
2023-07-17 106.00 108.50 106.00 106.50 0.1M
2023-07-14 108.00 109.00 106.00 106.00 0.1M
2023-07-13 107.50 109.00 107.50 109.00 0.1M
2023-07-12 107.50 108.50 106.75 107.50 0.0M
2023-07-11 105.33 107.50 105.33 107.50 0.1M
2023-07-10 107.50 108.00 106.00 108.00 0.0M
2023-07-07 105.56 108.00 105.50 108.00 0.1M
2023-07-06 106.00 107.50 105.00 106.00 0.4M
2023-07-05 108.00 111.50 106.00 107.50 0.1M
2023-07-04 109.50 109.79 107.00 108.00 2.6M
2023-07-03 110.50 110.50 108.00 109.25 0.0M
2023-06-30 110.50 110.50 108.00 108.00 0.2M
2023-06-29 110.50 111.00 109.00 110.50 0.3M
2023-06-28 110.40 111.50 109.02 110.00 0.0M
2023-06-27 109.50 110.50 107.58 110.00 0.1M
2023-06-26 109.75 111.50 108.76 109.00 0.1M
2023-06-23 112.00 112.00 107.20 109.75 0.1M
2023-06-22 110.50 111.50 107.00 111.50 0.1M
2023-06-21 110.00 110.90 109.00 109.00 0.2M
2023-06-20 111.00 112.50 109.30 111.00 0.2M
2023-06-19 111.25 111.38 108.50 110.00 5.1M
2023-06-16 113.00 114.50 110.60 111.50 0.3M
2023-06-15 112.80 113.50 110.00 112.00 0.4M
2023-06-14 111.41 114.00 111.00 111.00 0.3M
2023-06-13 114.00 114.56 113.00 114.50 0.2M
2023-06-12 113.42 115.00 112.30 113.75 0.2M
2023-06-09 113.00 114.50 112.00 112.00 0.1M
2023-06-08 112.51 115.00 112.51 115.00 0.0M
2023-06-07 112.48 114.50 112.48 113.50 0.0M
2023-06-06 113.00 114.00 111.00 114.00 0.2M
2023-06-05 109.59 114.50 109.00 111.50 0.3M
2023-06-02 109.50 110.00 107.00 108.75 2.1M
2023-06-01 108.00 109.50 107.43 109.50 0.1M
2023-05-31 107.50 110.04 107.00 110.00 3.0M
2023-05-30 107.60 109.50 106.50 108.00 2.3M
2023-05-26 108.00 109.00 106.35 107.00 0.3M
2023-05-25 106.50 108.50 106.00 106.50 0.3M
2023-05-24 107.83 108.50 106.50 107.50 0.2M
2023-05-23 108.90 108.90 106.50 107.00 0.2M
2023-05-22 110.30 110.30 107.99 109.00 0.1M
2023-05-19 111.00 111.00 109.00 110.00 0.0M
2023-05-18 109.76 110.33 109.00 110.00 0.6M
2023-05-17 109.65 112.00 109.29 110.00 0.2M
2023-05-16 111.05 113.50 109.00 110.50 1.0M
2023-05-15 113.50 113.50 110.00 111.50 0.3M
2023-05-12 112.00 114.00 111.50 111.50 0.1M
2023-05-11 113.50 115.50 111.00 112.00 0.1M
2023-05-10 115.00 121.00 113.00 115.75 0.8M
2023-05-09 112.00 116.35 110.50 115.50 0.2M
2023-05-05 110.01 113.50 108.00 112.00 0.2M
2023-05-04 113.50 113.50 109.12 112.00 0.2M
2023-05-03 108.50 114.00 108.05 114.00 0.7M
2023-05-02 107.40 109.00 105.72 108.50 0.9M
2023-04-28 105.22 107.50 105.10 107.00 0.2M
2023-04-27 105.38 106.23 104.00 105.75 0.1M
2023-04-26 104.00 105.50 104.00 104.50 0.0M
2023-04-25 105.00 105.88 104.00 104.50 0.1M
2023-04-24 106.23 106.23 103.47 105.00 0.2M
2023-04-21 105.59 106.50 105.00 105.50 0.0M
2023-04-20 106.00 106.05 102.50 106.00 0.1M
2023-04-19 106.00 106.00 103.00 105.00 0.3M
2023-04-18 106.00 107.50 105.30 106.50 0.0M
2023-04-17 105.10 106.68 105.00 105.75 0.2M
2023-04-14 103.00 106.00 103.00 105.00 0.1M
2023-04-13 106.00 106.00 103.50 105.00 0.0M
2023-04-12 106.39 107.00 104.20 106.50 0.1M
2023-04-11 102.67 107.40 100.50 106.50 0.2M
2023-04-06 103.25 104.65 102.86 103.75 0.1M
2023-04-05 103.59 105.00 102.50 103.50 0.3M
2023-04-04 104.30 105.95 102.00 104.00 0.4M
2023-04-03 104.50 106.50 104.30 105.00 0.1M
2023-03-31 106.50 107.00 104.50 107.00 0.0M
2023-03-30 106.70 107.00 103.90 106.50 0.2M
2023-03-29 105.94 107.17 104.00 106.75 0.1M
2023-03-28 105.23 107.50 105.23 106.00 0.2M
2023-03-27 104.40 107.50 103.00 107.00 0.4M
2023-03-24 106.50 106.50 105.00 106.50 0.1M
2023-03-23 105.20 106.50 104.33 105.50 0.1M
2023-03-22 105.37 105.37 102.50 104.50 0.1M
2023-03-21 104.50 106.50 103.50 106.50 0.1M
2023-03-20 102.60 106.00 101.27 105.00 0.1M
2023-03-17 105.00 106.00 102.50 102.50 0.1M
2023-03-16 102.70 106.50 102.70 104.50 0.1M
2023-03-15 105.50 106.50 102.06 104.50 0.2M
2023-03-14 107.50 107.50 102.55 103.50 0.1M
2023-03-13 106.91 107.00 104.00 104.00 0.4M
2023-03-10 108.50 109.50 104.50 105.00 0.3M
2023-03-09 106.64 107.90 105.76 106.75 0.1M
2023-03-08 105.50 110.00 105.50 107.50 0.1M
2023-03-07 109.50 110.00 106.74 108.00 0.2M
2023-03-06 109.00 110.00 107.00 108.50 1.1M
2023-03-03 107.50 109.42 105.50 107.00 0.6M
2023-03-02 111.00 111.00 106.10 108.75 5.6M
2023-03-01 106.70 110.00 106.70 110.00 0.3M
2023-02-28 112.00 112.00 106.61 110.00 0.1M
2023-02-27 108.00 109.50 106.50 108.75 0.4M
2023-02-24 111.00 111.50 105.50 108.50 0.2M
2023-02-23 110.50 111.50 106.15 108.00 1.5M
2023-02-22 105.00 110.00 103.50 106.00 0.1M
2023-02-21 104.00 108.75 104.00 104.50 0.1M
2023-02-20 109.50 109.50 104.00 106.75 0.3M
2023-02-17 104.64 109.50 103.50 103.50 0.0M
2023-02-16 104.40 106.90 103.50 106.50 0.1M
2023-02-15 110.00 110.00 103.00 103.00 0.3M
2023-02-14 105.50 109.00 103.50 105.00 0.2M
2023-02-13 106.00 109.50 103.05 107.50 0.1M
2023-02-10 112.00 112.50 106.10 106.75 0.2M
2023-02-09 110.90 113.00 110.00 110.00 0.2M
2023-02-08 114.50 114.80 111.66 112.00 0.1M
2023-02-07 115.98 117.00 114.50 114.00 0.4M
2023-02-06 113.60 116.50 111.36 114.00 0.1M
2023-02-03 108.00 116.50 108.00 114.00 0.2M
2023-02-02 107.50 113.00 104.70 108.00 0.2M
2023-02-01 105.00 107.50 103.58 105.50 0.1M
2023-01-31 105.27 107.50 103.00 104.00 0.0M
2023-01-30 105.25 108.00 105.20 108.00 0.1M
2023-01-27 104.56 108.00 104.56 106.00 0.1M
2023-01-26 105.50 106.00 104.30 106.00 0.0M
2023-01-25 104.11 105.20 103.00 104.50 0.3M
2023-01-24 102.70 105.50 102.00 105.50 0.2M
2023-01-23 104.69 105.06 102.00 104.50 0.1M
2023-01-20 105.79 106.50 103.50 105.00 0.1M
2023-01-19 104.30 106.20 103.50 105.50 0.0M
2023-01-18 107.00 109.00 105.00 105.00 0.1M
2023-01-17 115.00 115.00 107.50 107.50 0.1M
2023-01-16 114.05 114.05 110.00 110.00 0.0M
2023-01-13 106.60 111.38 106.60 109.50 0.1M
2023-01-12 104.00 108.16 102.70 107.25 0.2M
2023-01-11 104.95 105.00 102.50 104.50 0.1M
2023-01-10 103.00 106.50 101.80 105.00 0.3M
2023-01-09 100.36 103.00 100.32 102.00 0.2M
2023-01-06 101.00 103.00 100.50 103.00 0.1M
2023-01-05 102.50 104.00 100.00 101.50 0.1M
2023-01-04 106.03 106.50 102.00 104.00 0.1M
2023-01-03 106.90 106.90 101.50 101.50 0.1M