XLON:MACF
MacFarlane Group plc Stock Price (Quote)
£140.50
-1.00 (-0.707%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £135.00 | £147.50 | Thursday, 2nd May 2024 MACF.L stock ended at £140.50. This is 0.707% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.06% from a day low at £139.62 to a day high of £142.50. |
| 90 days | £120.50 | £147.50 | |
| 52 weeks | £98.38 | £147.50 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £142.50 | £142.50 | £139.62 | £140.50 | 40 799 |
| May 01, 2024 | £143.00 | £146.50 | £140.00 | £141.50 | 561 824 |
| Apr 30, 2024 | £144.13 | £145.50 | £143.00 | £145.00 | 221 528 |
| Apr 29, 2024 | £143.00 | £147.50 | £143.00 | £143.00 | 138 116 |
| Apr 26, 2024 | £142.96 | £145.50 | £142.96 | £143.00 | 15 372 |
| Apr 25, 2024 | £143.00 | £146.50 | £143.00 | £144.50 | 246 159 |
| Apr 24, 2024 | £143.52 | £146.50 | £143.00 | £143.50 | 95 060 |
| Apr 23, 2024 | £144.99 | £146.50 | £142.50 | £143.00 | 45 124 |
| Apr 22, 2024 | £145.30 | £146.50 | £142.50 | £143.00 | 112 660 |
| Apr 19, 2024 | £143.50 | £147.00 | £143.20 | £143.50 | 211 732 |
| Apr 18, 2024 | £146.83 | £147.50 | £143.50 | £144.00 | 106 206 |
| Apr 17, 2024 | £147.00 | £147.00 | £143.00 | £143.50 | 827 624 |
| Apr 16, 2024 | £142.00 | £146.00 | £141.18 | £144.50 | 117 428 |
| Apr 15, 2024 | £144.50 | £146.00 | £140.00 | £142.00 | 190 197 |
| Apr 12, 2024 | £145.00 | £145.00 | £139.50 | £145.00 | 94 136 |
| Apr 11, 2024 | £144.50 | £144.50 | £142.00 | £144.00 | 52 945 |
| Apr 10, 2024 | £144.50 | £144.50 | £142.00 | £142.00 | 109 895 |
| Apr 09, 2024 | £144.00 | £144.50 | £140.50 | £142.00 | 137 640 |
| Apr 08, 2024 | £144.00 | £144.00 | £139.50 | £144.00 | 155 681 |
| Apr 05, 2024 | £141.90 | £145.00 | £138.50 | £144.00 | 4 881 694 |
| Apr 04, 2024 | £140.00 | £144.00 | £139.00 | £140.00 | 243 603 |
| Apr 03, 2024 | £136.45 | £142.50 | £135.00 | £142.00 | 1 376 253 |
| Apr 02, 2024 | £135.00 | £135.00 | £135.00 | £135.00 | 0 |
| Mar 28, 2024 | £133.70 | £137.00 | £133.00 | £135.00 | 169 981 |
| Mar 27, 2024 | £132.50 | £136.50 | £132.00 | £132.50 | 303 111 |
