Marechale Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.400	1.480	1.310	1.400	1.400	170,008
2023-02-20	1.650	1.674	1.221	1.350	1.350	1,430,845
2023-02-17	1.650	1.650	1.600	1.650	1.650	17,791
2023-02-15	1.650	1.650	1.601	1.650	1.650	6,438
2023-02-14	1.650	1.680	1.600	1.650	1.650	36,501
2023-02-13	1.650	1.650	1.620	1.650	1.650	258,728
2023-02-10	1.740	1.740	1.600	1.650	1.650	1,089,345
2023-02-09	1.770	1.770	1.701	1.750	1.750	666,410
2023-02-08	1.850	1.850	1.730	1.850	1.850	11,942
2023-02-07	1.850	1.850	1.730	1.850	1.850	69,702
2023-02-03	1.742	2.000	1.742	1.875	1.875	2,455,185
2023-02-01	1.750	1.750	1.700	1.750	1.750	163,640
2023-01-31	1.825	1.830	1.825	1.825	1.825	26,833
2023-01-30	1.825	1.835	1.752	1.825	1.825	326,730
2023-01-27	1.750	1.820	1.730	1.775	1.775	333,891
2023-01-26	1.750	1.750	1.731	1.750	1.750	25,471
2023-01-25	1.750	1.799	1.750	1.750	1.750	196,657
2023-01-24	1.761	1.761	1.730	1.750	1.750	222,702
2023-01-23	1.800	1.830	1.755	1.800	1.800	24,359
2023-01-19	1.800	1.845	1.761	1.800	1.800	66,732
2023-01-18	1.775	1.800	1.750	1.800	1.800	48,510
2023-01-17	1.800	1.800	1.728	1.775	1.775	684,880
2023-01-16	1.850	1.900	1.850	1.850	1.850	100
2023-01-13	1.850	1.900	1.800	1.850	1.850	55,855
2023-01-12	1.850	1.850	1.800	1.850	1.850	10,811
2023-01-11	1.850	1.850	1.800	1.850	1.850	27,164
2023-01-10	1.850	1.864	1.766	1.850	1.850	383,523
2023-01-09	1.930	1.930	1.801	1.850	1.850	913,903
2023-01-06	2.001	2.001	1.850	1.950	1.950	445,039
2023-01-05	2.066	2.066	2.001	2.050	2.050	133,128
2023-01-04	2.150	2.150	2.003	2.150	2.150	338,026
2023-01-03	2.150	2.300	2.100	2.150	2.150	181,385
2022-12-30	2.150	2.150	2.003	2.150	2.150	55,000
2022-12-29	2.150	2.177	2.003	2.150	2.150	435,311
2022-12-28	2.150	2.150	2.098	2.150	2.150	4,766
2022-12-23	2.150	2.150	2.120	2.150	2.150	5,000
2022-12-22	2.000	2.155	2.000	2.150	2.150	418,630
2022-12-20	1.950	2.044	1.844	2.000	2.000	718,389
2022-12-19	1.950	2.020	1.898	1.950	1.950	232,437
2022-12-16	1.950	1.965	1.950	1.950	1.950	24,962
2022-12-15	2.000	2.030	1.880	1.950	1.950	282,834
2022-12-14	2.000	2.010	1.954	2.000	2.000	308,507
2022-12-13	2.022	2.022	1.854	2.000	2.000	263,821
2022-12-08	2.100	2.100	2.008	2.100	2.100	161,021
2022-12-07	2.050	2.100	2.008	2.100	2.100	256,405
2022-12-06	2.050	2.079	2.050	2.050	2.050	63,468
2022-12-05	2.208	2.208	1.933	2.050	2.050	4,027,581
2022-12-02	2.610	2.610	2.144	2.300	2.300	2,790,152
2022-12-01	2.750	2.780	2.600	2.750	2.750	103,887
2022-11-30	2.570	2.956	2.570	2.750	2.750	1,535,011
2022-11-29	2.500	2.570	2.311	2.550	2.550	419,722
2022-11-28	2.600	2.640	2.310	2.500	2.500	511,880
2022-11-25	2.452	2.880	2.452	2.600	2.600	4,161,877
2022-11-24	2.225	2.430	2.121	2.375	2.375	576,162
2022-11-23	2.333	2.333	2.170	2.225	2.225	556,423
2022-11-22	2.500	2.500	2.320	2.500	2.500	154
2022-11-21	2.500	2.500	2.300	2.500	2.500	64,031
2022-11-17	2.500	2.500	2.304	2.500	2.500	30,000
2022-11-16	2.500	2.500	2.320	2.500	2.500	62,339
2022-11-15	2.500	2.500	2.340	2.500	2.500	50,000

← NewerPage 14 of 19 · 1,093 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.