Marechale Capital Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	1.875	2.180	1.875	2.150	2.150	647,889
2023-09-22	1.800	1.874	1.722	1.800	1.800	79,139
2023-09-18	1.800	1.800	1.718	1.800	1.800	12,000
2023-09-15	1.780	1.800	1.780	1.800	1.800	15,000
2023-09-14	1.690	1.750	1.690	1.750	1.750	424,831
2023-09-12	1.684	1.684	1.600	1.600	1.600	22,975
2023-09-11	1.700	1.700	1.700	1.700	1.700	10,000
2023-09-08	1.700	1.712	1.660	1.700	1.700	121,682
2023-09-07	1.800	1.940	1.650	1.700	1.700	201,998
2023-09-05	1.800	1.800	1.710	1.800	1.800	10,450
2023-09-04	1.800	1.800	1.622	1.800	1.800	353,317
2023-09-01	1.800	1.980	1.710	1.800	1.800	20,450
2023-08-29	1.710	1.800	1.710	1.800	1.800	300,000
2023-08-25	1.700	1.800	1.700	1.700	1.700	278
2023-08-23	1.750	1.750	1.637	1.700	1.700	362,324
2023-08-22	1.800	1.860	1.685	1.800	1.800	46,420
2023-08-21	1.900	2.090	1.860	1.950	1.950	20,696
2023-08-17	1.900	2.092	1.900	1.900	1.900	401,376
2023-08-15	1.850	1.850	1.742	1.850	1.850	40,882
2023-08-14	1.867	1.867	1.827	1.850	1.850	157,085
2023-08-11	1.900	1.950	1.900	1.950	1.950	200,000
2023-08-10	1.800	1.890	1.717	1.800	1.800	518,499
2023-08-09	1.800	1.800	1.651	1.800	1.800	719,109
2023-08-08	2.044	2.044	1.717	1.850	1.850	350,918
2023-08-07	2.050	2.194	1.908	2.050	2.050	5,841
2023-08-04	2.050	2.050	1.926	2.050	2.050	28,887
2023-08-03	2.050	2.050	1.926	2.050	2.050	21,244
2023-08-02	1.900	2.200	1.822	2.100	2.100	1,859,387
2023-08-01	1.900	1.970	1.802	1.900	1.900	359,360
2023-07-31	1.900	1.900	1.802	1.900	1.900	22,619
2023-07-28	1.900	1.900	1.802	1.900	1.900	11,341
2023-07-27	1.900	1.900	1.800	1.900	1.900	37,884
2023-07-26	1.900	1.960	1.802	1.900	1.900	23,446
2023-07-25	1.985	1.985	1.800	1.900	1.900	354,968
2023-07-24	2.050	2.200	1.900	2.050	2.050	221,506
2023-07-21	2.050	2.190	1.930	2.050	2.050	27,283
2023-07-20	2.122	2.122	1.950	2.050	2.050	463,287
2023-07-19	2.007	2.300	2.007	2.200	2.200	1,337,107
2023-07-18	2.090	2.090	1.908	2.000	2.000	1,391,424
2023-07-17	1.950	2.140	1.923	2.100	2.100	812,956
2023-07-14	1.750	1.995	1.730	1.950	1.950	2,477,354
2023-07-13	1.666	1.880	1.666	1.750	1.750	872,032
2023-07-12	1.675	1.675	1.524	1.650	1.650	955,421
2023-07-11	1.700	1.900	1.635	1.700	1.700	25,421
2023-07-10	1.600	1.900	1.524	1.700	1.700	549,788
2023-07-07	1.600	1.680	1.600	1.600	1.600	368,810
2023-07-06	1.600	1.600	1.510	1.600	1.600	23,300
2023-07-04	1.600	1.600	1.502	1.600	1.600	11,428
2023-07-03	1.680	1.680	1.500	1.600	1.600	611,658
2023-06-30	1.696	1.696	1.440	1.600	1.600	155,764
2023-06-29	1.800	1.800	1.627	1.750	1.750	1,039,689
2023-06-28	1.700	1.950	1.600	1.850	1.850	2,984,296
2023-06-21	1.500	1.500	1.402	1.500	1.500	1,582
2023-06-20	1.500	1.500	1.420	1.500	1.500	75,000
2023-06-19	1.500	1.520	1.454	1.500	1.500	186,700
2023-06-16	1.500	1.525	1.451	1.500	1.500	19,965
2023-06-14	1.500	1.500	1.450	1.500	1.500	7,450
2023-06-13	1.500	1.500	1.455	1.500	1.500	29,519
2023-06-12	1.500	1.548	1.500	1.500	1.500	129
2023-06-09	1.500	1.530	1.500	1.500	1.500	588

← NewerPage 12 of 19 · 1,088 trading daysOlder →

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.