Marechale Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.050	2.050	2.050	2.050	2.050	0
2025-08-12	2.050	2.050	2.050	2.050	2.050	0
2025-08-11	2.050	2.050	1.960	2.050	2.050	46,152
2025-08-08	2.050	2.050	2.050	2.050	2.050	0
2025-08-07	2.050	2.050	1.900	2.050	2.050	102,616
2025-08-06	2.050	2.125	2.050	2.050	2.050	23,249
2025-08-05	2.050	2.200	1.961	2.050	2.050	13,201
2025-08-04	2.050	2.200	1.960	2.050	2.050	70,248
2025-08-01	2.050	2.200	2.050	2.050	2.050	24,220
2025-07-31	2.025	2.025	2.000	2.000	2.000	550,000
2025-07-30	2.120	2.120	2.100	2.100	2.100	99,804
2025-07-29	2.300	2.300	2.200	2.300	2.300	1,250,000
2025-07-28	2.200	2.400	2.200	2.350	2.350	624,804
2025-07-25	1.933	2.180	1.933	2.100	2.100	1,359,183
2025-07-24	1.900	1.900	1.900	1.900	1.900	0
2025-07-23	1.900	1.900	1.800	1.900	1.900	243,375
2025-07-22	1.900	1.900	1.825	1.900	1.900	213,958
2025-07-21	1.900	1.900	1.900	1.900	1.900	0
2025-07-18	1.900	1.900	1.810	1.900	1.900	1,000
2025-07-17	1.900	1.990	1.900	1.900	1.900	2,000
2025-07-16	1.960	1.960	1.860	1.900	1.900	106,191
2025-07-15	2.016	2.016	1.960	2.000	2.000	165,923
2025-07-14	2.100	2.100	2.100	2.100	2.100	0
2025-07-11	2.100	2.100	2.016	2.100	2.100	141,402
2025-07-10	2.150	2.300	2.150	2.150	2.150	89
2025-07-09	2.150	2.150	2.050	2.150	2.150	76,284
2025-07-08	2.150	2.250	2.150	2.150	2.150	66,489
2025-07-07	2.150	2.150	2.150	2.150	2.150	0
2025-07-04	2.150	2.220	2.020	2.150	2.150	225,460
2025-07-03	2.150	2.150	2.038	2.150	2.150	267,181
2025-07-02	2.150	2.270	2.110	2.150	2.150	167,548
2025-07-01	2.150	2.150	2.065	2.150	2.150	489
2025-06-30	2.150	2.300	2.150	2.150	2.150	125,078
2025-06-27	2.100	2.240	1.911	2.150	2.150	634,963
2025-06-26	2.100	2.150	2.100	2.100	2.100	24,000
2025-06-25	2.000	2.300	1.950	2.100	2.100	945,571
2025-06-24	2.000	2.075	1.800	2.000	2.000	239,541
2025-06-23	2.000	2.000	1.810	2.000	2.000	38,478
2025-06-20	2.000	2.077	1.990	2.000	2.000	156,362
2025-06-19	2.000	2.000	2.000	2.000	2.000	0
2025-06-18	2.000	2.075	1.831	2.000	2.000	200,000
2025-06-17	2.000	2.000	1.820	2.000	2.000	118,880
2025-06-16	2.000	2.100	1.820	2.000	2.000	347,932
2025-06-13	2.050	2.200	1.900	2.000	2.000	40,186
2025-06-12	2.050	2.050	1.900	2.050	2.050	4,347
2025-06-11	2.050	2.300	1.900	2.050	2.050	2,336,454
2025-06-10	1.950	2.200	1.900	2.050	2.050	532,920
2025-06-09	1.900	2.091	1.826	1.950	1.950	397,448
2025-06-06	1.800	2.008	1.600	1.850	1.850	508,004
2025-06-05	1.650	1.978	1.600	1.800	1.800	767,964
2025-06-04	1.550	1.690	1.550	1.650	1.650	445,150
2025-06-03	1.550	1.550	1.550	1.550	1.550	0
2025-06-02	1.550	1.700	1.550	1.550	1.550	385,917
2025-05-30	1.500	1.600	1.500	1.500	1.500	104,687
2025-05-29	1.500	1.522	1.500	1.500	1.500	80,000
2025-05-28	1.500	1.530	1.500	1.500	1.500	210,000
2025-05-27	1.500	1.500	1.500	1.500	1.500	0
2025-05-23	1.500	1.500	1.421	1.500	1.500	117,412
2025-05-22	1.500	1.500	1.500	1.500	1.500	0
2025-05-21	1.500	1.500	1.421	1.500	1.500	274,664

← NewerPage 6 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.