Marechale Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 75,000 |
| 2024-06-24 | 1.425 | 1.450 | 1.350 | 1.425 | 1.425 | 400,015 |
| 2024-06-21 | 1.425 | 1.425 | 1.350 | 1.425 | 1.425 | 50,000 |
| 2024-06-20 | 1.467 | 1.475 | 1.467 | 1.475 | 1.475 | 66,666 |
| 2024-06-19 | 1.425 | 1.425 | 1.400 | 1.425 | 1.425 | 50,000 |
| 2024-06-17 | 1.485 | 1.500 | 1.485 | 1.500 | 1.500 | 64,000 |
| 2024-06-14 | 1.425 | 1.490 | 1.425 | 1.425 | 1.425 | 61,000 |
| 2024-06-13 | 1.425 | 1.425 | 1.350 | 1.425 | 1.425 | 214,669 |
| 2024-06-12 | 1.475 | 1.498 | 1.351 | 1.475 | 1.475 | 82,399 |
| 2024-06-11 | 1.385 | 1.550 | 1.385 | 1.475 | 1.475 | 1,634,602 |
| 2024-06-10 | 1.350 | 1.350 | 1.325 | 1.350 | 1.350 | 60,000 |
| 2024-06-06 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 45,000 |
| 2024-06-05 | 1.350 | 1.397 | 1.350 | 1.350 | 1.350 | 65,000 |
| 2024-06-04 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 44,590 |
| 2024-06-03 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 250 |
| 2024-05-31 | 1.400 | 1.400 | 1.325 | 1.350 | 1.350 | 86,101 |
| 2024-05-30 | 1.450 | 1.455 | 1.400 | 1.450 | 1.450 | 20,495 |
| 2024-05-29 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 100,000 |
| 2024-05-28 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 894,095 |
| 2024-05-24 | 1.400 | 1.490 | 1.400 | 1.450 | 1.450 | 149,767 |
| 2024-05-23 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 62,035 |
| 2024-05-22 | 1.401 | 1.401 | 1.324 | 1.350 | 1.350 | 1,585,285 |
| 2024-05-20 | 1.399 | 1.675 | 1.399 | 1.550 | 1.550 | 1,323,671 |
| 2024-05-17 | 1.350 | 1.397 | 1.300 | 1.350 | 1.350 | 367,250 |
| 2024-05-16 | 1.350 | 1.366 | 1.350 | 1.350 | 1.350 | 36,163 |
| 2024-05-14 | 1.350 | 1.350 | 1.302 | 1.350 | 1.350 | 31,752 |
| 2024-05-09 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 375,107 |
| 2024-05-07 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 70,000 |
| 2024-05-03 | 1.400 | 1.435 | 1.310 | 1.400 | 1.400 | 721,194 |
| 2024-05-02 | 1.400 | 1.439 | 1.322 | 1.400 | 1.400 | 324,928 |
| 2024-05-01 | 1.350 | 1.624 | 1.290 | 1.400 | 1.400 | 3,665,361 |
| 2024-04-30 | 1.190 | 1.476 | 1.190 | 1.275 | 1.275 | 3,835,327 |
| 2024-04-29 | 1.050 | 1.099 | 1.036 | 1.075 | 1.075 | 412,378 |
| 2024-04-25 | 1.050 | 1.079 | 1.036 | 1.050 | 1.050 | 42,000 |
| 2024-04-24 | 1.050 | 1.050 | 1.036 | 1.050 | 1.050 | 100,000 |
| 2024-04-23 | 1.050 | 1.084 | 1.050 | 1.050 | 1.050 | 71,713 |
| 2024-04-22 | 1.050 | 1.085 | 1.050 | 1.050 | 1.050 | 91,130 |
| 2024-04-19 | 1.200 | 1.249 | 1.033 | 1.050 | 1.050 | 4,418,220 |
| 2024-04-18 | 1.225 | 1.225 | 1.160 | 1.225 | 1.225 | 2,615,629 |
| 2024-04-12 | 1.300 | 1.390 | 1.300 | 1.300 | 1.300 | 141,367 |
| 2024-04-08 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 7 |
| 2024-04-03 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 20,000 |
| 2024-04-02 | 1.250 | 1.250 | 1.210 | 1.250 | 1.250 | 1,112 |
| 2024-03-28 | 1.375 | 1.375 | 1.205 | 1.250 | 1.250 | 1,242,727 |
| 2024-03-26 | 1.385 | 1.400 | 1.385 | 1.400 | 1.400 | 110,000 |
| 2024-03-25 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 78,057 |
| 2024-03-14 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 31,223 |
| 2024-03-08 | 1.400 | 1.497 | 1.400 | 1.400 | 1.400 | 88 |
| 2024-03-06 | 1.400 | 1.400 | 1.330 | 1.400 | 1.400 | 1,270 |
| 2024-03-04 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 35,971 |
| 2024-03-01 | 1.350 | 1.375 | 1.310 | 1.350 | 1.350 | 144,238 |
| 2024-02-29 | 1.375 | 1.375 | 1.300 | 1.350 | 1.350 | 170,294 |
| 2024-02-28 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 39,782 |
| 2024-02-26 | 1.550 | 1.550 | 1.424 | 1.550 | 1.550 | 41,994 |
| 2024-02-23 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 2,867 |
| 2024-02-21 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 1,631 |
| 2024-02-19 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 2,303 |
| 2024-02-16 | 1.500 | 1.500 | 1.411 | 1.500 | 1.500 | 120,000 |
| 2024-02-15 | 1.500 | 1.500 | 1.411 | 1.500 | 1.500 | 485,236 |
| 2024-02-08 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 170,766 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.