Marechale Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.000	2.200	2.000	2.000	2.000	458
2026-04-28	2.000	2.200	1.800	2.000	2.000	8,243
2026-04-27	1.850	2.200	1.700	2.000	2.000	407,240
2026-04-24	1.850	2.000	1.850	1.850	1.850	5
2026-04-23	1.850	1.850	1.716	1.850	1.850	150,541
2026-04-22	1.850	2.100	1.700	1.850	1.850	282,081
2026-04-21	1.850	2.000	1.700	1.850	1.850	125,316
2026-04-20	1.850	2.000	1.700	1.850	1.850	1,845
2026-04-17	1.900	2.100	1.700	1.850	1.850	291,977
2026-04-16	1.850	2.100	1.700	1.900	1.900	36,499
2026-04-15	1.850	1.850	1.850	1.850	1.850	0
2026-04-14	1.850	1.850	1.700	1.850	1.850	1,619
2026-04-13	2.000	2.200	1.700	1.850	1.850	298,404
2026-04-10	1.700	2.200	1.700	2.000	2.000	3,216,135
2026-04-09	1.750	1.800	1.600	1.700	1.700	118,519
2026-04-08	1.750	1.800	1.700	1.750	1.750	476,544
2026-04-07	1.750	1.800	1.705	1.750	1.750	488,730
2026-04-02	1.750	1.770	1.700	1.750	1.750	56,242
2026-04-01	1.750	1.800	1.705	1.750	1.750	30,611
2026-03-31	1.750	1.800	1.750	1.750	1.750	411
2026-03-30	1.750	1.750	1.700	1.750	1.750	262,183
2026-03-27	1.750	1.800	1.700	1.750	1.750	1,925
2026-03-26	1.750	1.800	1.700	1.750	1.750	4,833
2026-03-25	1.750	1.900	1.700	1.750	1.750	295,397
2026-03-24	1.820	1.820	1.800	1.800	1.800	1,122,008
2026-03-23	1.970	2.000	1.970	2.000	2.000	253,807
2026-03-20	1.900	2.000	1.800	1.900	1.900	1,632
2026-03-19	2.050	2.200	1.800	1.900	1.900	309,121
2026-03-18	2.050	2.200	2.050	2.050	2.050	13,697
2026-03-17	2.050	2.200	1.900	2.050	2.050	115,345
2026-03-16	2.050	2.200	1.900	2.050	2.050	202,196
2026-03-13	2.050	2.180	1.933	2.050	2.050	22,903
2026-03-12	2.050	2.050	1.900	2.050	2.050	827
2026-03-11	2.050	2.180	2.050	2.050	2.050	45,596
2026-03-10	2.000	2.200	1.800	2.050	2.050	22,613
2026-03-09	2.000	2.100	1.800	2.000	2.000	191,928
2026-03-06	2.000	2.000	2.000	2.000	2.000	0
2026-03-05	2.100	2.100	1.800	2.000	2.000	185,841
2026-03-04	2.150	2.200	2.100	2.150	2.150	141,066
2026-03-03	2.150	2.200	2.150	2.150	2.150	240
2026-03-02	2.250	2.290	2.100	2.150	2.150	361,922
2026-02-27	2.250	2.300	2.200	2.250	2.250	1,496,279
2026-02-26	2.250	2.300	2.250	2.250	2.250	532
2026-02-25	2.250	2.300	2.200	2.250	2.250	90,477
2026-02-24	2.300	2.300	2.200	2.250	2.250	313,006
2026-02-23	2.350	2.440	2.200	2.300	2.300	378,825
2026-02-20	2.350	2.350	2.315	2.350	2.350	7,521
2026-02-19	2.350	2.500	2.200	2.350	2.350	1,109,137
2026-02-18	2.350	2.500	2.200	2.350	2.350	198,441
2026-02-17	2.300	2.399	2.300	2.350	2.350	1,183,227
2026-02-16	2.250	2.300	2.200	2.250	2.250	10,646
2026-02-13	2.250	2.300	2.200	2.250	2.250	5,137
2026-02-12	2.250	2.300	2.200	2.250	2.250	287
2026-02-11	2.250	2.250	2.250	2.250	2.250	0
2026-02-10	2.250	2.300	2.250	2.250	2.250	28,790
2026-02-09	2.300	2.400	2.200	2.250	2.250	36,467
2026-02-06	2.300	2.400	2.200	2.300	2.300	2,760
2026-02-05	2.300	2.400	2.200	2.300	2.300	23,978
2026-02-04	2.350	2.500	2.200	2.300	2.300	1,899,030
2026-02-03	2.350	2.400	2.300	2.350	2.350	51,566

← NewerPage 3 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.