Macfarlane Group PLC (MACF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 145.00 | 145.50 | 142.96 | 143.00 | 143.00 | 15,372 |
| 25 Apr 2024 | 143.00 | 146.50 | 143.00 | 144.50 | 144.50 | 246,159 |
| 24 Apr 2024 | 143.00 | 146.50 | 143.00 | 143.50 | 143.50 | 70,060 |
| 23 Apr 2024 | 143.00 | 146.50 | 142.50 | 143.00 | 143.00 | 45,124 |
| 22 Apr 2024 | 142.50 | 146.50 | 142.50 | 143.00 | 143.00 | 112,660 |
| 19 Apr 2024 | 143.50 | 147.00 | 143.20 | 143.50 | 143.50 | 211,585 |
| 18 Apr 2024 | 144.00 | 147.50 | 143.50 | 144.00 | 144.00 | 117,890 |
| 17 Apr 2024 | 147.00 | 147.00 | 143.00 | 143.50 | 143.50 | 827,624 |
| 16 Apr 2024 | 144.00 | 146.00 | 141.18 | 144.50 | 144.50 | 102,908 |
| 15 Apr 2024 | 144.50 | 146.00 | 140.00 | 142.00 | 142.00 | 182,720 |
| 12 Apr 2024 | 145.00 | 145.00 | 139.50 | 145.00 | 145.00 | 83,771 |
| 11 Apr 2024 | 144.50 | 144.50 | 142.00 | 144.00 | 144.00 | 46,080 |
| 10 Apr 2024 | 144.50 | 144.50 | 142.00 | 142.00 | 142.00 | 297,598 |
| 09 Apr 2024 | 144.00 | 144.50 | 140.50 | 142.00 | 142.00 | 137,640 |
| 08 Apr 2024 | 144.00 | 144.00 | 139.50 | 144.00 | 144.00 | 150,140 |
| 05 Apr 2024 | 141.00 | 145.00 | 138.50 | 144.00 | 144.00 | 4,848,773 |
| 04 Apr 2024 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | 243,603 |
| 03 Apr 2024 | 137.50 | 142.50 | 135.00 | 142.00 | 142.00 | 1,326,253 |
| 02 Apr 2024 | 135.00 | 137.00 | 132.50 | 137.00 | 137.00 | 2,085,168 |
| 28 Mar 2024 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 173,135 |
| 27 Mar 2024 | 132.50 | 136.50 | 132.00 | 132.50 | 132.50 | 281,506 |
| 26 Mar 2024 | 135.00 | 135.00 | 132.50 | 134.50 | 134.50 | 165,214 |
| 25 Mar 2024 | 134.00 | 134.50 | 131.25 | 134.00 | 134.00 | 507,659 |
| 22 Mar 2024 | 132.50 | 134.50 | 131.50 | 132.00 | 132.00 | 39,126 |
| 21 Mar 2024 | 134.50 | 134.50 | 132.00 | 132.00 | 132.00 | 51,821 |
| 20 Mar 2024 | 133.00 | 135.00 | 132.50 | 133.00 | 133.00 | 50,096 |
| 19 Mar 2024 | 135.00 | 136.34 | 133.00 | 133.50 | 133.50 | 678,570 |
| 18 Mar 2024 | 134.00 | 138.00 | 132.50 | 134.00 | 134.00 | 218,497 |
| 15 Mar 2024 | 130.00 | 134.00 | 129.50 | 134.00 | 134.00 | 160,522 |
| 14 Mar 2024 | 130.00 | 132.50 | 129.00 | 132.50 | 132.50 | 440,940 |
| 13 Mar 2024 | 129.00 | 131.50 | 127.50 | 131.50 | 131.50 | 403,923 |
| 12 Mar 2024 | 128.50 | 128.50 | 126.50 | 127.50 | 127.50 | 148,508 |
| 11 Mar 2024 | 126.50 | 129.00 | 126.50 | 129.00 | 129.00 | 58,071 |
| 08 Mar 2024 | 127.00 | 128.50 | 126.00 | 127.00 | 127.00 | 1,022,094 |
| 07 Mar 2024 | 127.00 | 128.00 | 125.50 | 128.00 | 128.00 | 253,023 |
| 06 Mar 2024 | 126.50 | 128.40 | 126.26 | 128.00 | 128.00 | 639,720 |
| 05 Mar 2024 | 125.00 | 127.00 | 124.50 | 125.50 | 125.50 | 1,046,775 |
| 04 Mar 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 85,541 |
| 01 Mar 2024 | 123.50 | 125.00 | 120.50 | 124.50 | 124.50 | 1,149,214 |
| 29 Feb 2024 | 123.50 | 124.50 | 118.65 | 123.50 | 123.50 | 472,691 |
| 28 Feb 2024 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | 80,827 |
| 27 Feb 2024 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 148,422 |
| 26 Feb 2024 | 125.00 | 126.50 | 122.00 | 123.00 | 123.00 | 145,217 |
| 23 Feb 2024 | 125.00 | 127.50 | 122.00 | 125.00 | 125.00 | 95,859 |
| 22 Feb 2024 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 14,095 |
| 21 Feb 2024 | 122.50 | 127.50 | 122.50 | 123.50 | 123.50 | 36,914 |
| 20 Feb 2024 | 124.50 | 126.50 | 122.00 | 123.00 | 123.00 | 70,716 |
| 19 Feb 2024 | 125.00 | 127.50 | 123.80 | 124.50 | 124.50 | 91,502 |
| 16 Feb 2024 | 125.50 | 126.50 | 122.50 | 124.50 | 124.50 | 59,343 |
| 15 Feb 2024 | 124.50 | 127.50 | 123.00 | 125.00 | 125.00 | 133,376 |
| 14 Feb 2024 | 124.50 | 125.62 | 122.00 | 124.50 | 124.50 | 898,908 |
| 13 Feb 2024 | 127.00 | 127.50 | 122.20 | 124.00 | 124.00 | 110,552 |
| 12 Feb 2024 | 125.00 | 127.50 | 122.10 | 124.00 | 124.00 | 121,143 |
| 09 Feb 2024 | 125.50 | 127.50 | 122.50 | 126.50 | 126.50 | 36,718 |
| 08 Feb 2024 | 127.00 | 127.00 | 122.50 | 125.50 | 125.50 | 65,901 |
| 07 Feb 2024 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | 62,733 |
| 06 Feb 2024 | 123.50 | 127.50 | 123.50 | 123.50 | 123.50 | 52,985 |
| 05 Feb 2024 | 127.00 | 127.50 | 122.50 | 124.00 | 124.00 | 60,647 |
| 02 Feb 2024 | 125.50 | 127.78 | 124.11 | 126.50 | 126.50 | 100,500 |
| 01 Feb 2024 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 54,883 |
| 31 Jan 2024 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 1,594,606 |
| 30 Jan 2024 | 124.50 | 124.50 | 120.50 | 123.25 | 123.25 | 1,882,004 |
| 29 Jan 2024 | 124.00 | 125.00 | 121.50 | 122.00 | 122.00 | 1,145,196 |
| 26 Jan 2024 | 123.98 | 124.50 | 122.50 | 124.00 | 124.00 | 10,565 |
| 25 Jan 2024 | 124.00 | 124.00 | 122.08 | 124.00 | 124.00 | 32,818 |
| 24 Jan 2024 | 120.50 | 124.00 | 120.50 | 122.50 | 122.50 | 111,110 |
| 23 Jan 2024 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 17,072 |
| 22 Jan 2024 | 121.50 | 124.00 | 121.50 | 124.00 | 124.00 | 106,770 |
| 19 Jan 2024 | 120.00 | 123.50 | 120.00 | 123.00 | 123.00 | 204,829 |
| 18 Jan 2024 | 120.50 | 122.50 | 120.50 | 122.00 | 122.00 | 46,777 |
| 17 Jan 2024 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 108,874 |
| 16 Jan 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 157,285 |
| 15 Jan 2024 | 121.50 | 122.50 | 120.00 | 121.50 | 121.50 | 530,453 |
| 12 Jan 2024 | 122.00 | 122.50 | 120.00 | 122.00 | 122.00 | 40,735 |
| 11 Jan 2024 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 40,312 |
| 10 Jan 2024 | 120.00 | 121.74 | 120.00 | 120.00 | 120.00 | 182,484 |
| 09 Jan 2024 | 119.50 | 120.50 | 119.00 | 120.50 | 120.50 | 128,345 |
| 08 Jan 2024 | 120.00 | 120.50 | 118.27 | 118.50 | 118.50 | 81,703 |
| 05 Jan 2024 | 116.00 | 121.00 | 116.00 | 120.50 | 120.50 | 2,335,311 |
| 04 Jan 2024 | 120.00 | 120.00 | 118.25 | 120.00 | 120.00 | 46,394 |
| 03 Jan 2024 | 118.00 | 122.50 | 118.00 | 120.00 | 120.00 | 180,134 |
| 02 Jan 2024 | 118.50 | 124.00 | 117.28 | 122.50 | 122.50 | 296,858 |
| 29 Dec 2023 | 116.00 | 117.50 | 115.15 | 117.00 | 117.00 | 96,574 |
| 28 Dec 2023 | 115.00 | 115.95 | 113.14 | 115.00 | 115.00 | 20,643 |
| 27 Dec 2023 | 113.50 | 116.00 | 113.14 | 115.50 | 115.50 | 282,896 |
| 22 Dec 2023 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | 69,562 |
| 21 Dec 2023 | 114.00 | 114.00 | 111.75 | 113.00 | 113.00 | 358,522 |
| 20 Dec 2023 | 113.50 | 114.00 | 111.79 | 113.00 | 113.00 | 235,912 |
| 19 Dec 2023 | 114.50 | 114.50 | 112.30 | 113.00 | 113.00 | 242,778 |
| 18 Dec 2023 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 111,656 |
| 15 Dec 2023 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 116,756 |
| 14 Dec 2023 | 108.00 | 113.00 | 108.00 | 112.00 | 112.00 | 2,853,416 |
| 13 Dec 2023 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 65,954 |
| 12 Dec 2023 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | 35,977 |
| 11 Dec 2023 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 70,103 |
| 08 Dec 2023 | 110.00 | 111.50 | 110.00 | 110.00 | 110.00 | 227,050 |
| 07 Dec 2023 | 108.00 | 112.50 | 108.00 | 111.00 | 111.00 | 476,120 |
| 06 Dec 2023 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | 529,166 |
| 05 Dec 2023 | 110.50 | 112.00 | 110.00 | 110.00 | 110.00 | 17,545 |
| 04 Dec 2023 | 110.00 | 112.50 | 110.00 | 110.50 | 110.50 | 28,325 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.