Marechale Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	3.000	3.080	2.938	3.000	3.000	225,323
2022-01-26	3.045	3.045	2.950	3.000	3.000	352,059
2022-01-25	3.150	3.225	2.900	3.050	3.050	1,812,133
2022-01-24	3.450	3.945	2.920	3.150	3.150	3,096,759
2022-01-21	3.100	3.800	3.100	3.450	3.450	3,551,428
2022-01-20	2.900	3.100	2.900	3.050	3.050	1,050,825
2022-01-19	2.750	2.982	2.660	2.900	2.900	1,492,381
2022-01-18	2.700	2.823	2.660	2.750	2.750	1,490,613
2022-01-17	2.800	2.800	2.600	2.700	2.700	402,354
2022-01-14	3.047	3.047	2.700	2.800	2.800	711,888
2022-01-13	3.050	3.100	2.800	3.050	3.050	3,523,691
2022-01-12	3.000	3.488	3.000	3.050	3.050	2,434,360
2022-01-11	2.800	3.100	2.695	3.000	3.000	2,270,037
2022-01-10	2.800	2.800	2.613	2.800	2.800	67,585
2022-01-07	2.750	3.000	2.620	2.800	2.800	939,580
2022-01-06	2.750	2.970	2.500	2.750	2.750	1,466,791
2022-01-05	2.950	3.000	2.672	2.750	2.750	758,744
2022-01-04	3.050	3.200	2.900	2.950	2.950	938,275
2021-12-31	2.799	3.200	2.799	3.050	3.050	2,235,401
2021-12-30	2.450	2.696	2.350	2.600	2.600	316,212
2021-12-29	2.450	2.600	2.330	2.450	2.450	239,626
2021-12-24	2.450	2.582	2.314	2.450	2.450	2,450,671
2021-12-23	2.350	2.582	2.160	2.450	2.450	3,166,327
2021-12-22	2.400	2.488	2.301	2.350	2.350	1,116,042
2021-12-21	2.500	2.532	2.328	2.400	2.400	575,347
2021-12-20	2.600	2.600	2.373	2.500	2.500	848,853
2021-12-17	2.800	2.800	2.600	2.700	2.700	229,336
2021-12-16	2.800	2.900	2.700	2.800	2.800	364,226
2021-12-15	2.600	2.945	2.600	2.800	2.800	4,097,358
2021-12-14	2.550	2.700	2.409	2.600	2.600	1,734,306
2021-12-13	2.750	2.822	2.420	2.550	2.550	1,795,638
2021-12-10	2.750	2.810	2.600	2.750	2.750	728,325
2021-12-09	2.800	2.800	2.409	2.750	2.750	3,414,410
2021-12-08	2.850	2.900	2.668	2.800	2.800	301,343
2021-12-07	2.900	2.900	2.800	2.850	2.850	1,967,645
2021-12-06	2.900	2.988	2.820	2.900	2.900	544,768
2021-12-03	3.000	3.013	2.806	2.900	2.900	846,150
2021-12-02	3.000	3.038	2.844	3.000	3.000	109,360
2021-12-01	3.150	3.299	3.000	3.000	3.000	895,808
2021-11-30	2.900	3.100	2.780	3.000	3.000	1,389,195
2021-11-29	2.750	3.000	2.650	2.900	2.900	1,507,890
2021-11-26	2.890	2.890	2.600	2.750	2.750	1,623,601
2021-11-25	3.158	3.158	2.760	2.900	2.900	3,254,909
2021-11-24	3.100	3.300	3.013	3.200	3.200	1,163,960
2021-11-23	3.155	3.155	3.028	3.100	3.100	282,125
2021-11-22	3.200	3.200	3.032	3.200	3.200	136,034
2021-11-19	3.050	3.440	3.040	3.250	3.250	1,560,805
2021-11-18	3.075	3.075	3.003	3.050	3.050	632,534
2021-11-17	3.250	3.300	3.050	3.150	3.150	372,067
2021-11-16	3.300	3.300	3.250	3.300	3.300	369,125
2021-11-15	3.350	3.500	3.288	3.350	3.350	127,192
2021-11-12	3.400	3.520	3.257	3.350	3.350	320,442
2021-11-11	3.600	3.600	3.255	3.400	3.400	1,252,809
2021-11-10	3.700	3.700	3.516	3.600	3.600	365,063
2021-11-09	3.616	3.900	3.616	3.700	3.700	2,114,349
2021-11-08	3.694	3.694	3.555	3.600	3.600	2,069,952
2021-11-05	3.600	3.823	3.550	3.750	3.750	945,738
2021-11-04	3.710	3.710	3.560	3.600	3.600	780,387
2021-11-03	3.850	3.900	3.611	3.800	3.800	623,314
2021-11-02	3.950	4.100	3.781	3.850	3.850	1,987,005

← NewerPage 18 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.