MACFARLANE GROUP PLC ORD 25P - Price History
Monthly price history for MACF.L (MACFARLANE GROUP PLC ORD 25P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £1.27 | £1.27 |
| April 2024 | £1.45 | £1.45 |
| March 2024 | £1.35 | £1.35 |
| February 2024 | £1.24 | £1.24 |
| January 2024 | £1.26 | £1.26 |
| December 2023 | £1.17 | £1.17 |
| November 2023 | £1.10 | £1.10 |
| October 2023 | £1.01 | £1.01 |
| September 2023 | £1.08 | £1.08 |
| August 2023 | £1.08 | £1.09 |
| July 2023 | £1.09 | £1.10 |
| June 2023 | £1.07 | £1.08 |
| May 2023 | £1.09 | £1.10 |
| April 2023 | £1.04 | £1.07 |
| March 2023 | £1.04 | £1.07 |
| February 2023 | £1.07 | £1.10 |
| January 2023 | £1.01 | £1.04 |
| December 2022 | £1.01 | £1.04 |
| November 2022 | £1.02 | £1.05 |
| October 2022 | £0.94 | £0.97 |
| September 2022 | £0.87 | £0.90 |
| August 2022 | £1.02 | £1.06 |
| July 2022 | £1.12 | £1.16 |
| June 2022 | £1.10 | £1.14 |
| May 2022 | £1.18 | £1.22 |
| April 2022 | £1.13 | £1.20 |
| March 2022 | £1.21 | £1.28 |
| February 2022 | £1.23 | £1.30 |
| January 2022 | £1.19 | £1.26 |
| December 2021 | £1.23 | £1.30 |
| November 2021 | £1.25 | £1.33 |
| October 2021 | £1.24 | £1.31 |
| September 2021 | £1.30 | £1.38 |
| August 2021 | £1.31 | £1.40 |
| July 2021 | £1.05 | £1.12 |
| June 2021 | £1.09 | £1.16 |
| May 2021 | £1.10 | £1.18 |
| April 2021 | £1.07 | £1.16 |
| March 2021 | £0.95 | £1.02 |
| February 2021 | £0.85 | £0.92 |
| January 2021 | £0.83 | £0.90 |
| December 2020 | £0.81 | £0.88 |
| November 2020 | £0.78 | £0.85 |
| October 2020 | £0.76 | £0.82 |
| September 2020 | £0.77 | £0.84 |
| August 2020 | £0.85 | £0.92 |
| July 2020 | £0.81 | £0.89 |
| June 2020 | £0.65 | £0.72 |
| May 2020 | £0.72 | £0.79 |
| April 2020 | £0.74 | £0.81 |
| March 2020 | £0.74 | £0.81 |
| February 2020 | £0.86 | £0.94 |
| January 2020 | £0.99 | £1.08 |
| December 2019 | £0.99 | £1.08 |
| November 2019 | £0.88 | £0.96 |
| October 2019 | £0.91 | £1 |
| September 2019 | £0.88 | £0.96 |
| August 2019 | £0.86 | £0.95 |
| July 2019 | £0.87 | £0.96 |
| June 2019 | £0.87 | £0.96 |
| May 2019 | £0.91 | £1 |
| April 2019 | £0.92 | £1.03 |
| March 2019 | £0.86 | £0.96 |
| February 2019 | £0.84 | £0.94 |
| January 2019 | £0.83 | £0.93 |
| December 2018 | £0.64 | £0.72 |
| November 2018 | £0.72 | £0.80 |
| October 2018 | £0.79 | £0.88 |
| September 2018 | £0.93 | £1.04 |
| August 2018 | £0.92 | £1.04 |
| July 2018 | £0.92 | £1.03 |
| June 2018 | £0.95 | £1.07 |
| May 2018 | £0.95 | £1.06 |
| April 2018 | £0.75 | £0.86 |
| March 2018 | £0.70 | £0.80 |
| February 2018 | £0.74 | £0.84 |
| January 2018 | £0.74 | £0.84 |
| December 2017 | £0.68 | £0.78 |
| November 2017 | £0.68 | £0.77 |
| October 2017 | £0.63 | £0.72 |
| September 2017 | £0.61 | £0.69 |
| August 2017 | £0.58 | £0.66 |
| July 2017 | £0.51 | £0.59 |
| June 2017 | £0.52 | £0.60 |
| May 2017 | £0.53 | £0.61 |
| April 2017 | £0.55 | £0.65 |
| March 2017 | £0.54 | £0.64 |
| February 2017 | £0.54 | £0.64 |
| January 2017 | £0.52 | £0.62 |
| December 2016 | £0.52 | £0.61 |
| November 2016 | £0.49 | £0.58 |
| October 2016 | £0.45 | £0.54 |
| September 2016 | £0.50 | £0.59 |
| August 2016 | £0.51 | £0.61 |
| July 2016 | £0.53 | £0.64 |
| June 2016 | £0.46 | £0.55 |
| May 2016 | £0.52 | £0.62 |
| April 2016 | £0.56 | £0.68 |
| March 2016 | £0.56 | £0.68 |
| February 2016 | £0.49 | £0.60 |
| January 2016 | £0.46 | £0.56 |
| December 2015 | £0.47 | £0.57 |
| November 2015 | £0.41 | £0.50 |
| October 2015 | £0.38 | £0.46 |
| September 2015 | £0.40 | £0.49 |
| August 2015 | £0.40 | £0.49 |
| July 2015 | £0.36 | £0.44 |
| June 2015 | £0.35 | £0.43 |
| May 2015 | £0.35 | £0.43 |
| April 2015 | £0.34 | £0.44 |
| March 2015 | £0.33 | £0.42 |
| February 2015 | £0.32 | £0.40 |
| January 2015 | £0.29 | £0.37 |
| December 2014 | £0.29 | £0.36 |
| November 2014 | £0.29 | £0.37 |
| October 2014 | £0.28 | £0.36 |
| September 2014 | £0.30 | £0.38 |
| August 2014 | £0.32 | £0.41 |
| July 2014 | £0.32 | £0.41 |
| June 2014 | £0.31 | £0.39 |
| May 2014 | £0.32 | £0.40 |
| April 2014 | £0.37 | £0.48 |
| March 2014 | £0.33 | £0.43 |
| February 2014 | £0.30 | £0.40 |
| January 2014 | £0.26 | £0.34 |
| December 2013 | £0.26 | £0.34 |
| November 2013 | £0.30 | £0.39 |
| October 2013 | £0.29 | £0.38 |
| September 2013 | £0.28 | £0.36 |
| August 2013 | £0.25 | £0.33 |
| July 2013 | £0.25 | £0.33 |
| June 2013 | £0.21 | £0.28 |
| May 2013 | £0.21 | £0.28 |
| April 2013 | £0.21 | £0.29 |
| March 2013 | £0.20 | £0.28 |
| February 2013 | £0.20 | £0.28 |
| January 2013 | £0.20 | £0.28 |
| December 2012 | £0.20 | £0.28 |
| November 2012 | £0.18 | £0.25 |
| October 2012 | £0.17 | £0.24 |
| September 2012 | £0.17 | £0.23 |
| August 2012 | £0.15 | £0.20 |
| July 2012 | £0.13 | £0.18 |
| June 2012 | £0.12 | £0.18 |
| May 2012 | £0.12 | £0.18 |
| April 2012 | £0.14 | £0.20 |
| March 2012 | £0.12 | £0.18 |
| February 2012 | £0.14 | £0.20 |
| January 2012 | £0.15 | £0.22 |
| December 2011 | £0.12 | £0.18 |
| November 2011 | £0.13 | £0.20 |
| October 2011 | £0.12 | £0.18 |
| September 2011 | £0.14 | £0.21 |
| August 2011 | £0.15 | £0.23 |
| July 2011 | £0.16 | £0.24 |
| June 2011 | £0.18 | £0.27 |
| May 2011 | £0.17 | £0.26 |
| April 2011 | £0.18 | £0.28 |
| March 2011 | £0.18 | £0.28 |
| February 2011 | £0.18 | £0.29 |
| January 2011 | £0.16 | £0.25 |
| December 2010 | £0.19 | £0.30 |
| November 2010 | £0.15 | £0.24 |
| October 2010 | £0.14 | £0.22 |
| September 2010 | £0.14 | £0.22 |
| August 2010 | £0.14 | £0.23 |
| July 2010 | £0.13 | £0.21 |
| June 2010 | £0.12 | £0.19 |
| May 2010 | £0.13 | £0.22 |
| April 2010 | £0.15 | £0.25 |
| March 2010 | £0.14 | £0.24 |
| February 2010 | £0.12 | £0.20 |
| January 2010 | £0.12 | £0.20 |
| December 2009 | £0.12 | £0.20 |
| November 2009 | £0.10 | £0.17 |
| October 2009 | £0.11 | £0.18 |
| September 2009 | £0.11 | £0.19 |
| August 2009 | £0.11 | £0.18 |
| July 2009 | £0.10 | £0.16 |
| June 2009 | £0.09 | £0.16 |
| May 2009 | £0.10 | £0.18 |
| April 2009 | £0.11 | £0.20 |
| March 2009 | £0.10 | £0.18 |
| February 2009 | £0.09 | £0.17 |
| January 2009 | £0.09 | £0.17 |
| December 2008 | £0.10 | £0.18 |
| November 2008 | £0.10 | £0.18 |
| October 2008 | £0.08 | £0.15 |
| September 2008 | £0.12 | £0.22 |
| August 2008 | £0.14 | £0.27 |
| July 2008 | £0.11 | £0.21 |
| June 2008 | £0.13 | £0.26 |
| May 2008 | £0.14 | £0.27 |
| April 2008 | £0.14 | £0.28 |
| March 2008 | £0.13 | £0.26 |
| February 2008 | £0.13 | £0.26 |
| January 2008 | £0.14 | £0.28 |
| December 2007 | £0.15 | £0.30 |
| November 2007 | £0.14 | £0.28 |
| October 2007 | £0.17 | £0.33 |
| September 2007 | £0.16 | £0.32 |
| August 2007 | £0.15 | £0.30 |
| July 2007 | £0.15 | £0.30 |
| June 2007 | £0.15 | £0.31 |
| May 2007 | £0.15 | £0.32 |
| April 2007 | £0.15 | £0.31 |
| March 2007 | £0.14 | £0.30 |
| February 2007 | £0.14 | £0.28 |
| January 2007 | £0.15 | £0.31 |
| December 2006 | £0.14 | £0.30 |
| November 2006 | £0.14 | £0.29 |
| October 2006 | £0.15 | £0.32 |
| September 2006 | £0.15 | £0.31 |
| August 2006 | £0.15 | £0.32 |
| July 2006 | £0.15 | £0.31 |
| June 2006 | £0.17 | £0.35 |
| May 2006 | £0.22 | £0.46 |
| April 2006 | £0.19 | £0.42 |
| March 2006 | £0.19 | £0.41 |
| February 2006 | £0.17 | £0.38 |
| January 2006 | £0.16 | £0.34 |
| December 2005 | £0.15 | £0.33 |
| November 2005 | £0.16 | £0.34 |
| October 2005 | £0.15 | £0.33 |
| September 2005 | £0.16 | £0.34 |
| August 2005 | £0.16 | £0.35 |
| July 2005 | £0.16 | £0.36 |
| June 2005 | £0.17 | £0.38 |
| May 2005 | £0.15 | £0.34 |
| April 2005 | £0.17 | £0.37 |
| March 2005 | £0.16 | £0.35 |
| February 2005 | £0.17 | £0.38 |
| January 2005 | £0.14 | £0.31 |
| December 2004 | £0.14 | £0.30 |
| November 2004 | £0.14 | £0.31 |
| October 2004 | £0.12 | £0.26 |
| September 2004 | £0.12 | £0.26 |
| August 2004 | £0.10 | £0.22 |
| July 2004 | £0.11 | £0.25 |
| June 2004 | £0.12 | £0.26 |
| May 2004 | £0.11 | £0.25 |
| April 2004 | £0.13 | £0.29 |
| March 2004 | £0.12 | £0.28 |
| February 2004 | £0.15 | £0.34 |
| January 2004 | £0.14 | £0.31 |
| December 2003 | £0.13 | £0.28 |
| November 2003 | £0.10 | £0.23 |
| October 2003 | £0.14 | £0.31 |
| September 2003 | £0.13 | £0.28 |
| August 2003 | £0.10 | £0.24 |
| July 2003 | £0.10 | £0.23 |
| June 2003 | £0.12 | £0.26 |
| May 2003 | £0.13 | £0.30 |
| April 2003 | £0.16 | £0.35 |
| March 2003 | £0.13 | £0.32 |
| February 2003 | £0.15 | £0.36 |
| January 2003 | £0.14 | £0.35 |
| December 2002 | £0.14 | £0.34 |
| November 2002 | £0.14 | £0.34 |
| October 2002 | £0.16 | £0.40 |
| September 2002 | £0.23 | £0.56 |
| August 2002 | £0.26 | £0.66 |
| July 2002 | £0.28 | £0.72 |
| June 2002 | £0.28 | £0.72 |
| May 2002 | £0.30 | £0.77 |
| April 2002 | £0.29 | £0.74 |
| March 2002 | £0.33 | £0.88 |
| February 2002 | £0.30 | £0.78 |
| January 2002 | £0.29 | £0.76 |
| December 2001 | £0.29 | £0.76 |
| November 2001 | £0.29 | £0.76 |
| October 2001 | £0.29 | £0.76 |
| September 2001 | £0.30 | £0.80 |
| August 2001 | £0.32 | £0.86 |
| July 2001 | £0.27 | £0.72 |
| June 2001 | £0.29 | £0.78 |
| May 2001 | £0.31 | £0.84 |
| April 2001 | £0.31 | £0.85 |
| March 2001 | £0.28 | £0.78 |
| February 2001 | £0.23 | £0.64 |
| January 2001 | £0.23 | £0.66 |
| December 2000 | £0.21 | £0.60 |
| November 2000 | £0.21 | £0.58 |
| October 2000 | £0.21 | £0.58 |
| September 2000 | £0.21 | £0.58 |
| August 2000 | £0.22 | £0.64 |
| July 2000 | £0.22 | £0.62 |
| June 2000 | £0.22 | £0.64 |
| May 2000 | £0.22 | £0.64 |
| April 2000 | £0.21 | £0.60 |
| March 2000 | £0.22 | £0.68 |
| February 2000 | £0.18 | £0.54 |
| January 2000 | £0.21 | £0.64 |
| December 1999 | £0.25 | £0.77 |
| November 1999 | £0.26 | £0.79 |
| October 1999 | £0.26 | £0.79 |
| September 1999 | £0.25 | £0.76 |
| August 1999 | £0.26 | £0.82 |
| July 1999 | £0.25 | £0.76 |
| June 1999 | £0.28 | £0.86 |
| May 1999 | £0.26 | £0.82 |
| April 1999 | £0.24 | £0.78 |
| March 1999 | £0.21 | £0.68 |
| February 1999 | £0.22 | £0.72 |
| January 1999 | £0.23 | £0.75 |
| December 1998 | £0.20 | £0.64 |
| November 1998 | £0.22 | £0.70 |
| October 1998 | £0.17 | £0.54 |
| September 1998 | £0.20 | £0.64 |
| August 1998 | £0.27 | £0.88 |
| July 1998 | £0.31 | £1.02 |
| June 1998 | £0.40 | £1.32 |
| May 1998 | £0.49 | £1.62 |
| April 1998 | £0.49 | £1.65 |
| March 1998 | £0.41 | £1.38 |
| February 1998 | £0.43 | £1.44 |
| January 1998 | £0.49 | £1.66 |
| December 1997 | £0.50 | £1.69 |
| November 1997 | £0.55 | £1.84 |
| October 1997 | £0.51 | £1.72 |
| September 1997 | £0.56 | £1.89 |
| August 1997 | £0.50 | £1.70 |
| July 1997 | £0.46 | £1.56 |
| June 1997 | £0.47 | £1.60 |
| May 1997 | £0.48 | £1.64 |
| April 1997 | £0.53 | £1.84 |
| March 1997 | £0.53 | £1.80 |
| February 1997 | £0.57 | £1.95 |
| January 1997 | £0.53 | £1.82 |
| December 1996 | £0.51 | £1.76 |
| November 1996 | £0.52 | £1.77 |
| October 1996 | £0.58 | £1.98 |
| September 1996 | £0.57 | £1.96 |
| August 1996 | £0.60 | £2.08 |
| July 1996 | £0.61 | £2.12 |
| June 1996 | £0.69 | £2.40 |
| May 1996 | £0.75 | £2.61 |
| April 1996 | £0.69 | £2.38 |
| March 1996 | £0.66 | £2.32 |
| February 1996 | £0.66 | £2.30 |
| January 1996 | £0.62 | £2.16 |
| December 1995 | £0.62 | £2.16 |
| November 1995 | £0.56 | £1.95 |
| October 1995 | £0.60 | £2.10 |
| September 1995 | £0.62 | £2.18 |
| August 1995 | £0.60 | £2.12 |
| July 1995 | £0.61 | £2.13 |
| June 1995 | £0.56 | £1.96 |
| May 1995 | £0.53 | £1.85 |
| April 1995 | £0.45 | £1.57 |
| March 1995 | £0.45 | £1.59 |
| February 1995 | £0.43 | £1.54 |
| January 1995 | £0.45 | £1.59 |
| December 1994 | £0.48 | £1.71 |
| November 1994 | £0.49 | £1.75 |
| October 1994 | £0.50 | £1.79 |
| September 1994 | £0.48 | £1.73 |
| August 1994 | £0.48 | £1.73 |
| July 1994 | £0.45 | £1.63 |
| June 1994 | £0.45 | £1.60 |
| May 1994 | £0.43 | £1.53 |
| April 1994 | £0.43 | £1.54 |
| March 1994 | £0.42 | £1.54 |
| February 1994 | £0.47 | £1.70 |
| January 1994 | £0.49 | £1.77 |
| December 1993 | £0.42 | £1.52 |
| November 1993 | £0.37 | £1.34 |
| October 1993 | £0.37 | £1.33 |
| September 1993 | £0.39 | £1.40 |
| August 1993 | £0.39 | £1.44 |
| July 1993 | £0.36 | £1.31 |
| June 1993 | £0.35 | £1.26 |
| May 1993 | £0.34 | £1.23 |
| April 1993 | £0.31 | £1.15 |
| March 1993 | £0.34 | £1.24 |
| February 1993 | £0.32 | £1.17 |
| January 1993 | £0.31 | £1.13 |
| December 1992 | £0.28 | £1.05 |
| November 1992 | £0.26 | £0.94 |
| October 1992 | £0.23 | £0.86 |
| September 1992 | £0.22 | £0.82 |
| August 1992 | £0.21 | £0.78 |
| July 1992 | £0.22 | £0.81 |
| June 1992 | £0.23 | £0.87 |
| May 1992 | £0.23 | £0.85 |
| April 1992 | £0.22 | £0.82 |
| March 1992 | £0.21 | £0.78 |
| February 1992 | £0.22 | £0.82 |
| January 1992 | £0.22 | £0.81 |
| December 1991 | £0.22 | £0.81 |
| November 1991 | £0.22 | £0.81 |
| October 1991 | £0.22 | £0.81 |
| September 1991 | £0.22 | £0.81 |
| August 1991 | £0.22 | £0.81 |
| July 1991 | £0.22 | £0.81 |
| June 1991 | £0.22 | £0.81 |
| May 1991 | £0.22 | £0.81 |
| April 1991 | £0.22 | £0.81 |
| March 1991 | £0.22 | £0.81 |
| February 1991 | £0.22 | £0.81 |
| January 1991 | £0.22 | £0.81 |
| December 1990 | £0.22 | £0.81 |
| November 1990 | £0.22 | £0.81 |
| October 1990 | £0.22 | £0.81 |
| September 1990 | £0.22 | £0.81 |
| August 1990 | £0.22 | £0.81 |
| July 1990 | £0.22 | £0.81 |
| June 1990 | £0.22 | £0.81 |
| May 1990 | £0.22 | £0.81 |
| April 1990 | £0.22 | £0.81 |
| March 1990 | £0.22 | £0.81 |
| February 1990 | £0.22 | £0.81 |
| January 1990 | £0.22 | £0.81 |
| December 1989 | £0.22 | £0.81 |
| November 1989 | £0.21 | £0.79 |
| October 1989 | £0.21 | £0.77 |
| September 1989 | £0.24 | £0.88 |
| August 1989 | £0.23 | £0.84 |
| July 1989 | £0.20 | £0.73 |
| June 1989 | £0.18 | £0.68 |
| May 1989 | £0.18 | £0.68 |
| April 1989 | £0.17 | £0.64 |
| March 1989 | £0.18 | £0.65 |
| February 1989 | £0.17 | £0.63 |
| January 1989 | £0.16 | £0.60 |
| December 1988 | £0.16 | £0.59 |
| November 1988 | £0.15 | £0.57 |
| October 1988 | £0.16 | £0.58 |
| September 1988 | £0.15 | £0.54 |
| August 1988 | £0.14 | £0.51 |
| July 1988 | £0.13 | £0.49 |
MACF.L
Price: £1.27
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 4.17%
Payout Ratio: 5888.89%
Payout Ratio Range:
Dividend Per Share: 5.30 GBp
Earnings Per Share: 0.09 GBp
P/E Ratio: 15.67
Exchange: LSE
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 225.0 million
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 12.15%
DGR5: 10.50%
DGR10: 30.00%