Marechale Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 132,106 |
| 2026-01-30 | 2.500 | 2.700 | 2.300 | 2.350 | 2.350 | 1,906,616 |
| 2026-01-29 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 460,487 |
| 2026-01-28 | 2.300 | 2.650 | 2.200 | 2.500 | 2.500 | 1,303,403 |
| 2026-01-27 | 2.100 | 2.500 | 2.000 | 2.300 | 2.300 | 651,586 |
| 2026-01-26 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 42,228 |
| 2026-01-23 | 2.050 | 2.200 | 2.000 | 2.100 | 2.100 | 246,562 |
| 2026-01-22 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2026-01-21 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 7,252 |
| 2026-01-20 | 2.100 | 2.100 | 2.000 | 2.050 | 2.050 | 25,684 |
| 2026-01-19 | 2.400 | 2.700 | 2.000 | 2.100 | 2.100 | 2,471,892 |
| 2026-01-16 | 2.350 | 2.500 | 2.200 | 2.400 | 2.400 | 594,801 |
| 2026-01-15 | 2.150 | 2.490 | 2.000 | 2.350 | 2.350 | 803,053 |
| 2026-01-14 | 2.150 | 2.270 | 2.010 | 2.150 | 2.150 | 110,370 |
| 2026-01-13 | 2.100 | 2.200 | 1.900 | 2.050 | 2.050 | 174,535 |
| 2026-01-12 | 2.100 | 2.300 | 1.900 | 2.100 | 2.100 | 1,045,673 |
| 2026-01-09 | 2.050 | 2.300 | 1.900 | 2.100 | 2.100 | 522,630 |
| 2026-01-08 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 521,837 |
| 2026-01-07 | 1.800 | 2.200 | 1.700 | 2.050 | 2.050 | 1,830,894 |
| 2026-01-06 | 1.770 | 1.900 | 1.770 | 1.800 | 1.800 | 204,956 |
| 2026-01-05 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 22,560 |
| 2026-01-02 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 5 |
| 2025-12-31 | 1.750 | 1.792 | 1.750 | 1.750 | 1.750 | 121,821 |
| 2025-12-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-12-29 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 11,000 |
| 2025-12-24 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 5 |
| 2025-12-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-12-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-12-19 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 136,276 |
| 2025-12-18 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 239,222 |
| 2025-12-17 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 27,579 |
| 2025-12-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-15 | 1.767 | 1.800 | 1.767 | 1.800 | 1.800 | 111,628 |
| 2025-12-12 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 250 |
| 2025-12-11 | 1.775 | 1.775 | 1.750 | 1.750 | 1.750 | 941,546 |
| 2025-12-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-12-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-12-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-12-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-12-04 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 130,278 |
| 2025-12-03 | 1.850 | 1.850 | 1.815 | 1.850 | 1.850 | 5,728 |
| 2025-12-02 | 1.850 | 1.900 | 1.822 | 1.850 | 1.850 | 200,000 |
| 2025-12-01 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 567,149 |
| 2025-11-28 | 1.825 | 1.870 | 1.755 | 1.850 | 1.850 | 549,391 |
| 2025-11-27 | 1.833 | 1.833 | 1.800 | 1.825 | 1.825 | 251,193 |
| 2025-11-26 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 779,594 |
| 2025-11-25 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 407,925 |
| 2025-11-24 | 1.800 | 2.200 | 1.800 | 2.000 | 2.000 | 2,498,288 |
| 2025-11-21 | 1.750 | 1.890 | 1.655 | 1.800 | 1.800 | 88,817 |
| 2025-11-20 | 1.600 | 1.900 | 1.500 | 1.750 | 1.750 | 1,200,603 |
| 2025-11-19 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 550,000 |
| 2025-11-18 | 1.600 | 1.600 | 1.565 | 1.600 | 1.600 | 100,000 |
| 2025-11-17 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 166,559 |
| 2025-11-14 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 181,855 |
| 2025-11-13 | 1.700 | 1.900 | 1.610 | 1.700 | 1.700 | 115,061 |
| 2025-11-12 | 1.700 | 1.900 | 1.610 | 1.700 | 1.700 | 2,876 |
| 2025-11-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 550,000 |
| 2025-11-10 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 309,000 |
| 2025-11-07 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 500,000 |
| 2025-11-06 | 1.650 | 1.730 | 1.650 | 1.650 | 1.650 | 23,988 |
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.