Marechale Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.650	1.650	1.560	1.650	1.650	160,577
2025-11-04	1.651	1.651	1.611	1.650	1.650	470,718
2025-11-03	1.750	1.780	1.545	1.700	1.700	1,278,148
2025-10-31	1.800	1.935	1.640	1.750	1.750	1,069,680
2025-10-30	1.500	1.950	1.455	1.800	1.800	3,192,021
2025-10-29	1.400	1.462	1.300	1.400	1.400	22,140
2025-10-28	1.400	1.400	1.333	1.400	1.400	10,500
2025-10-27	1.400	1.400	1.333	1.400	1.400	43,658
2025-10-24	1.400	1.490	1.400	1.400	1.400	31,900
2025-10-23	1.400	1.400	1.400	1.400	1.400	0
2025-10-22	1.505	1.505	1.400	1.400	1.400	1,082,918
2025-10-21	1.560	1.560	1.550	1.550	1.550	300,000
2025-10-20	1.650	1.650	1.650	1.650	1.650	0
2025-10-17	1.650	1.650	1.650	1.650	1.650	0
2025-10-16	1.650	1.690	1.511	1.650	1.650	289,694
2025-10-15	1.650	1.650	1.600	1.650	1.650	469,461
2025-10-14	1.650	1.990	1.630	1.750	1.750	974,900
2025-10-13	1.550	1.585	1.515	1.550	1.550	163,332
2025-10-10	1.550	1.550	1.500	1.550	1.550	77,758
2025-10-09	1.590	1.590	1.510	1.550	1.550	195,786
2025-10-08	1.600	1.600	1.510	1.600	1.600	131,766
2025-10-07	1.600	1.600	1.600	1.600	1.600	0
2025-10-06	1.600	1.700	1.600	1.600	1.600	55
2025-10-03	1.600	1.600	1.500	1.600	1.600	122,455
2025-10-02	1.650	1.650	1.650	1.650	1.650	0
2025-10-01	1.650	1.700	1.600	1.650	1.650	312,574
2025-09-30	1.650	1.650	1.600	1.650	1.650	8,185
2025-09-29	1.650	1.700	1.600	1.650	1.650	62,642
2025-09-26	1.650	1.650	1.650	1.650	1.650	0
2025-09-25	1.650	1.700	1.600	1.650	1.650	20,006
2025-09-24	1.650	1.685	1.600	1.650	1.650	20,075
2025-09-23	1.650	1.700	1.650	1.650	1.650	82
2025-09-22	1.650	1.650	1.600	1.650	1.650	364,785
2025-09-19	1.700	1.700	1.600	1.700	1.700	31,250
2025-09-18	1.750	1.900	1.605	1.700	1.700	50,329
2025-09-17	1.750	1.750	1.625	1.750	1.750	448,649
2025-09-16	1.800	1.900	1.722	1.800	1.800	425,922
2025-09-15	1.800	1.833	1.700	1.800	1.800	165,055
2025-09-12	1.800	1.800	1.715	1.800	1.800	200,000
2025-09-11	1.715	1.870	1.715	1.800	1.800	427,032
2025-09-10	1.700	1.800	1.600	1.700	1.700	203,867
2025-09-09	1.700	1.740	1.600	1.700	1.700	52,873
2025-09-08	1.700	1.700	1.600	1.700	1.700	10,231
2025-09-05	1.700	1.700	1.700	1.700	1.700	0
2025-09-04	1.700	1.740	1.600	1.700	1.700	58,540
2025-09-03	1.700	1.700	1.625	1.700	1.700	227,388
2025-09-02	1.700	1.800	1.650	1.700	1.700	50,056
2025-09-01	1.700	1.790	1.700	1.700	1.700	110,533
2025-08-29	1.750	1.800	1.630	1.700	1.700	15,316
2025-08-28	1.750	1.833	1.630	1.750	1.750	41,751
2025-08-27	1.750	1.750	1.630	1.750	1.750	50,000
2025-08-26	1.750	1.750	1.730	1.750	1.750	602,118
2025-08-22	1.750	1.890	1.730	1.850	1.850	755,484
2025-08-21	1.900	1.900	1.900	1.900	1.900	0
2025-08-20	1.900	1.900	1.810	1.900	1.900	100,000
2025-08-19	1.900	1.900	1.900	1.900	1.900	0
2025-08-18	1.950	1.950	1.906	1.950	1.950	100,000
2025-08-15	2.050	2.050	1.820	2.050	2.050	647,938
2025-08-14	2.050	2.090	1.960	2.050	2.050	39,949
2025-08-13	2.050	2.050	2.050	2.050	2.050	0

← NewerPage 5 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.