Marechale Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.100 | 5.150 | 4.500 | 4.750 | 4.750 | 2,685,255 |
| 2026-07-23 | 5.375 | 5.500 | 4.500 | 5.100 | 5.100 | 1,296,886 |
| 2026-07-22 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 1,390,895 |
| 2026-07-21 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 2,509,835 |
| 2026-07-20 | 5.250 | 6.000 | 5.000 | 5.500 | 5.500 | 965,805 |
| 2026-07-17 | 4.800 | 5.400 | 4.600 | 5.200 | 5.200 | 1,822,043 |
| 2026-07-16 | 5.600 | 5.920 | 4.600 | 4.800 | 4.800 | 3,345,980 |
| 2026-07-15 | 5.050 | 6.000 | 5.000 | 5.600 | 5.600 | 5,433,136 |
| 2026-07-14 | 4.350 | 5.300 | 4.300 | 5.050 | 5.050 | 3,584,486 |
| 2026-07-13 | 4.750 | 5.000 | 4.200 | 4.350 | 4.350 | 1,925,563 |
| 2026-07-10 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 3,288,182 |
| 2026-07-09 | 5.250 | 5.500 | 4.500 | 4.750 | 4.750 | 1,010,688 |
| 2026-07-08 | 5.250 | 5.500 | 4.500 | 5.250 | 5.250 | 2,551,040 |
| 2026-07-07 | 5.750 | 6.000 | 5.000 | 5.250 | 5.250 | 1,567,743 |
| 2026-07-06 | 6.500 | 7.000 | 5.500 | 5.750 | 5.750 | 1,100,250 |
| 2026-07-03 | 6.500 | 6.800 | 6.100 | 6.500 | 6.500 | 907,946 |
| 2026-07-02 | 5.750 | 7.000 | 5.500 | 6.500 | 6.500 | 2,284,355 |
| 2026-07-01 | 5.750 | 6.000 | 5.000 | 5.750 | 5.750 | 4,908,544 |
| 2026-06-30 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 2,815,240 |
| 2026-06-29 | 7.000 | 7.500 | 5.500 | 6.000 | 6.000 | 2,762,848 |
| 2026-06-26 | 7.000 | 7.500 | 6.150 | 7.000 | 7.000 | 2,241,851 |
| 2026-06-25 | 6.750 | 7.500 | 5.750 | 7.000 | 7.000 | 9,486,660 |
| 2026-06-24 | 8.000 | 8.500 | 6.625 | 6.750 | 6.750 | 6,737,980 |
| 2026-06-23 | 7.000 | 8.500 | 6.500 | 8.000 | 8.000 | 6,868,583 |
| 2026-06-22 | 8.500 | 10.000 | 6.500 | 7.125 | 7.125 | 13,632,365 |
| 2026-06-19 | 6.750 | 9.000 | 6.500 | 8.500 | 8.500 | 7,904,136 |
| 2026-06-18 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 4,286,374 |
| 2026-06-17 | 6.750 | 7.500 | 6.500 | 7.000 | 7.000 | 4,100,430 |
| 2026-06-16 | 5.750 | 7.000 | 5.500 | 6.750 | 6.750 | 4,814,553 |
| 2026-06-15 | 7.100 | 7.500 | 5.500 | 5.750 | 5.750 | 4,156,888 |
| 2026-06-12 | 6.250 | 7.300 | 5.500 | 6.950 | 6.950 | 6,552,648 |
| 2026-06-11 | 6.400 | 7.200 | 6.000 | 6.250 | 6.250 | 3,367,966 |
| 2026-06-10 | 7.750 | 8.000 | 6.000 | 6.400 | 6.400 | 5,555,974 |
| 2026-06-09 | 6.900 | 8.500 | 6.326 | 7.600 | 7.600 | 17,570,680 |
| 2026-06-08 | 4.900 | 7.000 | 4.800 | 6.550 | 6.550 | 17,635,793 |
| 2026-06-05 | 4.250 | 4.850 | 3.700 | 4.450 | 4.450 | 9,649,265 |
| 2026-06-04 | 3.650 | 5.700 | 3.500 | 3.750 | 3.750 | 28,211,539 |
| 2026-06-03 | 2.000 | 5.000 | 1.900 | 3.650 | 3.650 | 39,653,229 |
| 2026-06-02 | 2.200 | 2.400 | 2.000 | 2.200 | 2.200 | 2,306 |
| 2026-06-01 | 2.000 | 2.100 | 1.800 | 1.950 | 1.950 | 605,526 |
| 2026-05-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-05-28 | 2.000 | 2.200 | 2.000 | 2.000 | 2.000 | 20,454 |
| 2026-05-27 | 2.000 | 2.200 | 1.920 | 2.000 | 2.000 | 50,227 |
| 2026-05-26 | 2.050 | 2.088 | 1.800 | 2.000 | 2.000 | 771,422 |
| 2026-05-22 | 1.950 | 2.050 | 1.900 | 2.050 | 2.050 | 350,061 |
| 2026-05-21 | 1.950 | 1.950 | 1.800 | 1.950 | 1.950 | 39,899 |
| 2026-05-20 | 1.950 | 2.100 | 1.813 | 1.950 | 1.950 | 77,835 |
| 2026-05-19 | 2.050 | 2.100 | 1.813 | 1.950 | 1.950 | 130,612 |
| 2026-05-18 | 1.913 | 2.100 | 1.913 | 2.050 | 2.050 | 860,089 |
| 2026-05-15 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 67 |
| 2026-05-14 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 106,403 |
| 2026-05-13 | 1.900 | 2.000 | 1.700 | 1.850 | 1.850 | 119,935 |
| 2026-05-12 | 1.900 | 1.900 | 1.700 | 1.900 | 1.900 | 16 |
| 2026-05-11 | 1.900 | 1.900 | 1.700 | 1.900 | 1.900 | 1,182 |
| 2026-05-08 | 1.900 | 2.100 | 1.700 | 1.900 | 1.900 | 15,141 |
| 2026-05-07 | 1.900 | 2.100 | 1.900 | 1.900 | 1.900 | 51 |
| 2026-05-06 | 1.900 | 1.950 | 1.700 | 1.900 | 1.900 | 388,682 |
| 2026-05-05 | 1.850 | 1.935 | 1.700 | 1.900 | 1.900 | 145,735 |
| 2026-05-01 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 100,080 |
| 2026-04-30 | 2.000 | 2.000 | 1.700 | 1.850 | 1.850 | 49,563 |
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.