Marechale Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1.500	1.530	1.500	1.500	1.500	588
2023-06-08	1.475	1.545	1.350	1.500	1.500	555,352
2023-06-02	1.475	1.475	1.460	1.475	1.475	277,236
2023-06-01	1.525	1.555	1.525	1.525	1.525	100,000
2023-05-31	1.500	1.570	1.400	1.500	1.500	326,742
2023-05-30	1.610	1.610	1.420	1.500	1.500	1,672,689
2023-05-26	1.788	1.788	1.610	1.700	1.700	1,127,411
2023-05-25	1.898	1.898	1.701	1.800	1.800	613,725
2023-05-24	1.745	2.000	1.745	1.900	1.900	1,889,159
2023-05-23	1.475	1.740	1.455	1.675	1.675	3,493,374
2023-05-22	1.499	1.499	1.450	1.475	1.475	537,413
2023-05-19	1.525	1.578	1.525	1.525	1.525	95
2023-05-18	1.525	1.525	1.453	1.525	1.525	136,839
2023-05-17	1.525	1.578	1.453	1.525	1.525	88,516
2023-05-16	1.525	1.525	1.453	1.525	1.525	51,419
2023-05-15	1.600	1.600	1.452	1.525	1.525	1,818
2023-05-12	1.680	1.680	1.434	1.525	1.525	2,190,170
2023-05-11	1.320	2.098	1.320	1.700	1.700	16,332,050
2023-05-10	1.190	1.300	1.190	1.300	1.300	520,111
2023-05-05	1.150	1.190	1.150	1.150	1.150	25,000
2023-05-04	1.150	1.190	1.150	1.150	1.150	41,218
2023-05-02	1.150	1.150	1.101	1.150	1.150	237
2023-04-28	1.325	1.340	1.110	1.150	1.150	1,466,321
2023-04-27	1.325	1.340	1.150	1.325	1.325	1,074,142
2023-04-26	1.325	1.325	1.154	1.325	1.325	125,711
2023-04-25	1.265	1.350	1.265	1.350	1.350	65,038
2023-04-24	1.200	1.275	1.200	1.225	1.225	35,000
2023-04-21	1.175	1.199	1.169	1.175	1.175	210,778
2023-04-20	1.150	1.395	1.150	1.175	1.175	1,639,103
2023-04-19	1.057	1.100	1.057	1.100	1.100	67,865
2023-04-18	1.100	1.119	1.015	1.050	1.050	1,477,053
2023-04-17	1.100	1.100	1.057	1.100	1.100	196,249
2023-04-14	1.100	1.119	1.100	1.100	1.100	1,935
2023-04-13	1.100	1.100	1.057	1.100	1.100	87,736
2023-04-12	1.119	1.119	1.100	1.100	1.100	25,000
2023-04-11	1.119	1.119	1.057	1.100	1.100	33,507
2023-04-06	1.130	1.130	1.000	1.100	1.100	865,228
2023-04-05	1.100	1.156	1.035	1.100	1.100	590,259
2023-04-04	1.100	1.180	1.100	1.100	1.100	154,011
2023-03-30	1.100	1.100	1.015	1.100	1.100	120,000
2023-03-29	1.150	1.155	1.001	1.100	1.100	195,344
2023-03-27	1.150	1.232	1.011	1.150	1.150	50,369
2023-03-24	1.070	1.150	1.070	1.150	1.150	417,948
2023-03-22	1.050	1.080	1.011	1.050	1.050	835,645
2023-03-21	1.050	1.080	1.050	1.050	1.050	740
2023-03-15	1.050	1.085	1.011	1.050	1.050	10,428
2023-03-14	1.050	1.095	1.001	1.050	1.050	88,139
2023-03-13	1.098	1.098	1.002	1.050	1.050	2,032,054
2023-03-09	1.125	1.191	1.125	1.125	1.125	91,184
2023-03-08	1.200	1.200	1.075	1.125	1.125	709,899
2023-03-07	1.075	1.300	1.060	1.250	1.250	1,326,438
2023-03-06	1.147	1.147	1.065	1.075	1.075	186,890
2023-03-03	1.200	1.200	1.102	1.200	1.200	9,267
2023-03-02	1.200	1.200	1.102	1.200	1.200	57,846
2023-03-01	1.200	1.215	1.105	1.200	1.200	60,201
2023-02-28	1.200	1.300	1.105	1.200	1.200	610,381
2023-02-27	1.200	1.200	1.102	1.200	1.200	783,892
2023-02-24	1.370	1.370	1.030	1.200	1.200	5,474,991
2023-02-23	1.400	1.400	1.300	1.400	1.400	209,542
2023-02-22	1.400	1.415	1.302	1.400	1.400	49,864

← NewerPage 13 of 19 · 1,089 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.