Skip to main content
Marechale Capital Plc (AIM:MAC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.000
-0.150 (-6.98%)
Mar 5, 2026, 11:16 AM GMT

Marechale Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.152.101.802.002.00-6.98%185,841
Mar 4, 20262.152.202.102.152.15-141,066
Mar 3, 20262.152.202.202.152.15-240
Mar 2, 20262.292.292.102.152.15-4.44%361,922
Feb 27, 20262.252.302.202.252.25-1,496,279
Feb 26, 20262.252.302.302.252.25-532
Feb 25, 20262.252.302.202.252.25-90,477
Feb 24, 20262.302.302.202.252.25-2.17%313,006
Feb 23, 20262.352.442.202.302.30-2.13%378,825
Feb 20, 20262.352.322.322.352.35-7,521
Feb 19, 20262.352.502.202.352.35-109,137
Feb 18, 20262.352.502.202.352.35-198,441
Feb 17, 20262.252.402.302.352.354.44%1,183,227
Feb 16, 20262.252.302.202.252.25-10,646
Feb 13, 20262.252.302.202.252.25-5,136
Feb 12, 20262.252.302.202.252.25-287
Feb 11, 20262.252.252.252.252.25--
Feb 10, 20262.302.302.302.252.25-28,790
Feb 9, 20262.202.402.202.252.25-2.17%36,467
Feb 6, 20262.302.402.202.302.30-2,760
Feb 5, 20262.202.402.202.302.30-23,978
Feb 4, 20262.352.502.202.302.30-2.13%1,899,029
Feb 3, 20262.402.402.302.352.35-51,566
Feb 2, 20262.352.402.302.352.35-132,106
Jan 30, 20262.502.702.302.352.35-6.00%1,906,615
Jan 29, 20262.502.602.402.502.50-460,488
Jan 28, 20262.302.652.202.502.508.70%1,303,404
Jan 27, 20262.102.502.002.302.309.52%651,586
Jan 26, 20262.102.202.002.102.10-42,228
Jan 23, 20262.052.202.002.102.102.44%246,564
Jan 22, 20262.052.052.052.052.05--
Jan 21, 20262.052.102.002.052.05-7,252
Jan 20, 20262.102.102.002.052.05-2.38%25,683
Jan 19, 20262.402.702.002.102.10-12.50%2,471,896
Jan 16, 20262.352.502.202.402.402.13%594,801
Jan 15, 20262.152.492.002.352.359.30%803,053
Jan 14, 20262.152.272.012.152.154.88%110,370
Jan 13, 20262.102.201.902.052.05-2.38%174,535
Jan 12, 20262.102.301.902.102.10-1,045,673
Jan 9, 20262.052.301.902.102.102.44%522,631
Jan 8, 20262.052.201.902.052.05-521,837
Jan 7, 20261.802.201.702.052.0513.89%1,830,891
Jan 6, 20261.751.901.771.801.802.86%204,956
Jan 5, 20261.751.801.701.751.75-22,560
Jan 2, 20261.751.801.801.751.75-5
Dec 31, 20251.791.791.781.751.75-121,821
Dec 30, 20251.751.751.751.751.75--
Dec 29, 20251.751.701.701.751.75-11,000
Dec 24, 20251.751.801.801.751.75-5
Dec 23, 20251.751.751.751.751.75--
Dec 22, 20251.751.751.751.751.75--
Dec 19, 20251.801.701.701.751.75-2.78%136,276
Dec 18, 20251.801.701.701.801.80-239,222
Dec 17, 20251.801.701.701.801.80-27,579
Dec 16, 20251.801.801.801.801.80--
Dec 15, 20251.751.771.771.801.802.86%111,628
Dec 12, 20251.751.801.801.751.75-250
Dec 11, 20251.851.781.751.751.75-5.41%941,546
Dec 10, 20251.851.851.851.851.85--
Dec 9, 20251.851.851.851.851.85--
Dec 8, 20251.851.851.851.851.85--
Dec 5, 20251.851.851.851.851.85--
Dec 4, 20251.851.821.801.851.85-130,278
Dec 3, 20251.821.821.821.851.85-5,728
Dec 2, 20251.851.901.821.851.85-200,000
Dec 1, 20251.851.901.801.851.85-567,149
Nov 28, 20251.831.871.761.851.851.37%549,391
Nov 27, 20251.851.831.801.831.83-1.35%251,193
Nov 26, 20251.801.901.801.851.85-9.76%779,594
Nov 25, 20252.052.201.902.052.052.50%407,925
Nov 24, 20251.802.201.802.002.0011.11%2,498,288
Nov 21, 20251.751.891.661.801.802.86%88,817
Nov 20, 20251.601.901.501.751.759.37%1,200,603
Nov 19, 20251.601.571.521.601.60-550,000
Nov 18, 20251.601.571.571.601.60-100,000
Nov 17, 20251.601.701.701.601.60-166,559
Nov 14, 20251.701.701.611.601.60-5.88%181,855
Nov 13, 20251.701.901.611.701.70-115,061
Nov 12, 20251.701.901.611.701.70-2,876
Nov 11, 20251.601.701.701.701.706.25%550,000
Nov 10, 20251.601.701.671.601.60-309,000
Nov 7, 20251.651.571.521.601.60-3.03%500,000
Nov 6, 20251.651.731.731.651.65-23,988
Nov 5, 20251.651.561.561.651.65-160,577
Nov 4, 20251.701.651.611.651.65-2.94%470,718
Nov 3, 20251.751.781.551.701.70-2.86%1,278,148
Oct 31, 20251.801.941.641.751.75-2.78%1,069,680
Oct 30, 20251.501.951.461.801.8028.57%3,192,021
Oct 29, 20251.401.461.301.401.40-22,140
Oct 28, 20251.401.331.331.401.40-10,500
Oct 27, 20251.401.331.331.401.40-43,658
Oct 24, 20251.401.491.491.401.40-31,900
Oct 23, 20251.401.401.401.401.40--
Oct 22, 20251.551.511.471.401.40-9.68%1,082,918
Oct 21, 20251.651.561.561.551.55-6.06%300,000
Oct 20, 20251.651.651.651.651.65--
Oct 17, 20251.651.651.651.651.65--
Oct 16, 20251.651.691.511.651.65-289,694
Oct 15, 20251.751.631.601.651.65-5.71%469,461
Oct 14, 20251.651.991.631.751.7512.90%974,900