Marechale Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	2.500	2.500	2.300	2.500	2.500	124,454
2022-11-11	2.500	2.500	2.320	2.500	2.500	160,000
2022-11-09	2.500	2.500	2.298	2.500	2.500	157,113
2022-11-08	2.500	2.500	2.320	2.500	2.500	10,000
2022-11-04	2.500	2.700	2.320	2.500	2.500	334,807
2022-11-03	2.450	2.450	2.420	2.450	2.450	35,000
2022-11-02	2.500	2.550	2.370	2.450	2.450	450,000
2022-11-01	2.450	2.450	2.330	2.450	2.450	4,914
2022-10-31	2.350	2.590	2.330	2.450	2.450	928,621
2022-10-28	2.350	2.350	2.210	2.350	2.350	32,418
2022-10-27	2.350	2.350	2.210	2.350	2.350	91,735
2022-10-26	2.350	2.350	2.230	2.350	2.350	50,573
2022-10-25	2.350	2.350	2.203	2.350	2.350	4,682
2022-10-24	2.350	2.350	2.210	2.350	2.350	144,956
2022-10-21	2.350	2.350	2.200	2.350	2.350	80,000
2022-10-20	2.350	2.500	2.350	2.350	2.350	25,082
2022-10-19	2.350	2.350	2.230	2.350	2.350	11,500
2022-10-17	2.350	2.350	2.265	2.350	2.350	50,000
2022-10-14	2.450	2.495	2.250	2.400	2.400	97,796
2022-10-13	2.125	2.600	2.125	2.450	2.450	1,216,292
2022-10-12	2.100	2.195	2.000	2.100	2.100	96,675
2022-10-11	2.100	2.100	2.044	2.100	2.100	4,925
2022-10-10	2.152	2.152	2.030	2.100	2.100	193,072
2022-10-07	2.225	2.225	2.150	2.225	2.225	5,721
2022-10-06	2.225	2.225	2.217	2.225	2.225	300,000
2022-10-05	2.225	2.225	2.217	2.225	2.225	118,495
2022-10-03	2.225	2.225	2.152	2.225	2.225	9,346
2022-09-30	2.225	2.225	2.220	2.225	2.225	44,777
2022-09-29	2.225	2.225	2.150	2.225	2.225	9,442
2022-09-28	2.225	2.300	2.155	2.225	2.225	13,384
2022-09-26	2.225	2.245	2.158	2.225	2.225	403,242
2022-09-23	2.312	2.312	2.225	2.225	2.225	127,493
2022-09-22	2.400	2.400	2.312	2.400	2.400	455,243
2022-09-21	2.400	2.440	2.400	2.400	2.400	141,190
2022-09-20	2.400	2.400	2.358	2.400	2.400	20,000
2022-09-16	2.400	2.470	2.335	2.400	2.400	352,496
2022-09-15	2.550	2.610	2.400	2.400	2.400	864,734
2022-09-13	2.575	2.575	2.505	2.575	2.575	12,234
2022-09-12	2.575	2.575	2.500	2.575	2.575	63,507
2022-09-09	2.575	2.575	2.502	2.575	2.575	100,000
2022-09-08	2.600	2.600	2.502	2.600	2.600	73,458
2022-09-07	2.600	2.623	2.512	2.600	2.600	345,129
2022-09-06	2.600	2.600	2.512	2.600	2.600	50,000
2022-09-05	2.600	2.630	2.524	2.600	2.600	98,757
2022-09-01	2.650	2.720	2.524	2.600	2.600	218,597
2022-08-31	2.675	2.700	2.650	2.650	2.650	50,000
2022-08-30	2.850	2.950	2.550	2.675	2.675	566,255
2022-08-26	2.800	2.880	2.730	2.850	2.850	428,125
2022-08-25	2.949	2.949	2.800	2.800	2.800	238,590
2022-08-24	3.000	3.026	2.800	2.975	2.975	427,587
2022-08-23	3.000	3.165	3.000	3.000	3.000	540,021
2022-08-22	2.905	3.456	2.905	2.950	2.950	2,412,165
2022-08-19	2.875	2.940	2.700	2.775	2.775	560,247
2022-08-18	2.875	3.000	2.793	2.875	2.875	927,541
2022-08-17	2.720	3.174	2.720	2.825	2.825	3,012,181
2022-08-16	2.460	2.730	2.460	2.650	2.650	1,309,029
2022-08-15	2.388	2.500	2.388	2.400	2.400	626,051
2022-08-12	2.350	2.390	2.305	2.350	2.350	161,148
2022-08-10	2.350	2.390	2.350	2.350	2.350	66,445
2022-08-09	2.350	2.740	2.330	2.350	2.350	2,970,072

← NewerPage 15 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.