Marechale Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3.000 | 3.000 | 2.969 | 3.000 | 3.000 | 25,004 |
| 2022-04-27 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 81,598 |
| 2022-04-25 | 2.950 | 3.075 | 2.875 | 2.950 | 2.950 | 267,004 |
| 2022-04-22 | 3.000 | 3.111 | 2.900 | 2.950 | 2.950 | 145,160 |
| 2022-04-21 | 3.000 | 3.160 | 3.000 | 3.000 | 3.000 | 124,045 |
| 2022-04-20 | 3.200 | 3.273 | 3.000 | 3.000 | 3.000 | 60,975 |
| 2022-04-19 | 3.200 | 3.273 | 3.100 | 3.200 | 3.200 | 824,093 |
| 2022-04-14 | 3.000 | 3.250 | 2.812 | 3.200 | 3.200 | 795,965 |
| 2022-04-12 | 3.150 | 3.168 | 3.000 | 3.000 | 3.000 | 104,204 |
| 2022-04-11 | 3.200 | 3.286 | 3.100 | 3.150 | 3.150 | 442,822 |
| 2022-04-08 | 3.230 | 3.230 | 3.120 | 3.200 | 3.200 | 447,231 |
| 2022-04-07 | 3.200 | 3.500 | 3.200 | 3.350 | 3.350 | 384,132 |
| 2022-04-06 | 3.150 | 3.303 | 3.030 | 3.150 | 3.150 | 576,364 |
| 2022-04-05 | 3.100 | 3.245 | 3.100 | 3.150 | 3.150 | 409,233 |
| 2022-04-04 | 3.042 | 3.200 | 3.042 | 3.100 | 3.100 | 524,994 |
| 2022-04-01 | 2.900 | 3.090 | 2.900 | 2.900 | 2.900 | 116,182 |
| 2022-03-31 | 3.000 | 3.300 | 2.900 | 2.900 | 2.900 | 1,446,506 |
| 2022-03-30 | 2.750 | 3.050 | 2.620 | 3.000 | 3.000 | 1,519,754 |
| 2022-03-29 | 2.603 | 2.930 | 2.603 | 2.750 | 2.750 | 774,021 |
| 2022-03-28 | 2.650 | 2.765 | 2.569 | 2.600 | 2.600 | 100,072 |
| 2022-03-25 | 2.650 | 2.794 | 2.569 | 2.650 | 2.650 | 84,959 |
| 2022-03-24 | 2.650 | 2.650 | 2.566 | 2.650 | 2.650 | 200,000 |
| 2022-03-22 | 2.650 | 2.780 | 2.650 | 2.650 | 2.650 | 115,721 |
| 2022-03-21 | 2.650 | 2.799 | 2.510 | 2.650 | 2.650 | 565,206 |
| 2022-03-18 | 2.650 | 2.800 | 2.650 | 2.650 | 2.650 | 88,066 |
| 2022-03-17 | 2.784 | 2.784 | 2.500 | 2.650 | 2.650 | 416,564 |
| 2022-03-16 | 2.800 | 3.000 | 2.689 | 2.800 | 2.800 | 407,069 |
| 2022-03-15 | 2.800 | 2.992 | 2.628 | 2.800 | 2.800 | 363,694 |
| 2022-03-14 | 2.900 | 3.073 | 2.728 | 2.900 | 2.900 | 349,229 |
| 2022-03-11 | 2.900 | 2.990 | 2.600 | 2.900 | 2.900 | 1,525,098 |
| 2022-03-10 | 2.800 | 2.980 | 2.600 | 2.900 | 2.900 | 2,266,170 |
| 2022-03-09 | 2.950 | 3.200 | 2.730 | 2.800 | 2.800 | 1,786,669 |
| 2022-03-08 | 2.750 | 3.100 | 2.520 | 2.950 | 2.950 | 2,336,184 |
| 2022-03-07 | 2.780 | 2.780 | 2.599 | 2.750 | 2.750 | 363,112 |
| 2022-03-04 | 2.700 | 2.980 | 2.610 | 2.800 | 2.800 | 2,127,369 |
| 2022-03-03 | 2.900 | 2.940 | 2.700 | 2.800 | 2.800 | 940,959 |
| 2022-03-02 | 2.850 | 3.280 | 2.828 | 2.900 | 2.900 | 2,702,891 |
| 2022-03-01 | 2.700 | 2.750 | 2.605 | 2.650 | 2.650 | 1,266 |
| 2022-02-28 | 2.700 | 2.750 | 2.605 | 2.700 | 2.700 | 147,771 |
| 2022-02-25 | 2.700 | 2.750 | 2.633 | 2.700 | 2.700 | 27,118 |
| 2022-02-24 | 2.776 | 2.776 | 2.623 | 2.700 | 2.700 | 412,929 |
| 2022-02-23 | 2.785 | 3.000 | 2.785 | 2.900 | 2.900 | 390,167 |
| 2022-02-22 | 2.788 | 2.788 | 2.710 | 2.750 | 2.750 | 553,906 |
| 2022-02-21 | 3.055 | 3.055 | 2.650 | 2.850 | 2.850 | 1,635,994 |
| 2022-02-18 | 3.100 | 3.190 | 3.100 | 3.100 | 3.100 | 104,041 |
| 2022-02-17 | 3.150 | 3.190 | 3.055 | 3.100 | 3.100 | 191,608 |
| 2022-02-16 | 3.150 | 3.240 | 3.100 | 3.150 | 3.150 | 268,720 |
| 2022-02-15 | 2.958 | 3.240 | 2.958 | 3.150 | 3.150 | 783,912 |
| 2022-02-14 | 3.150 | 3.180 | 2.813 | 2.900 | 2.900 | 1,131,390 |
| 2022-02-11 | 3.150 | 3.195 | 3.110 | 3.150 | 3.150 | 1,160,513 |
| 2022-02-10 | 3.200 | 3.300 | 3.100 | 3.150 | 3.150 | 223,299 |
| 2022-02-09 | 3.225 | 3.225 | 3.100 | 3.200 | 3.200 | 202,684 |
| 2022-02-08 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 106,306 |
| 2022-02-07 | 3.350 | 3.660 | 3.300 | 3.350 | 3.350 | 1,051,375 |
| 2022-02-04 | 3.350 | 3.350 | 3.150 | 3.350 | 3.350 | 1,225,252 |
| 2022-02-03 | 3.400 | 3.500 | 3.210 | 3.350 | 3.350 | 594,836 |
| 2022-02-02 | 3.163 | 3.500 | 3.163 | 3.400 | 3.400 | 675,089 |
| 2022-02-01 | 3.200 | 3.247 | 3.053 | 3.150 | 3.150 | 1,018,051 |
| 2022-01-31 | 3.080 | 3.360 | 3.080 | 3.200 | 3.200 | 726,046 |
| 2022-01-28 | 3.000 | 3.100 | 2.955 | 3.000 | 3.000 | 294,466 |
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.