Marechale Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.530 | 1.530 | 1.410 | 1.500 | 1.500 | 545,844 |
| 2025-05-19 | 1.489 | 1.800 | 1.489 | 1.600 | 1.600 | 2,685,467 |
| 2025-05-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-05-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-05-14 | 1.390 | 1.490 | 1.390 | 1.400 | 1.400 | 555,068 |
| 2025-05-13 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 337,736 |
| 2025-05-12 | 1.250 | 1.290 | 1.250 | 1.250 | 1.250 | 38,450 |
| 2025-05-09 | 1.250 | 1.250 | 1.216 | 1.250 | 1.250 | 20,000 |
| 2025-05-08 | 1.250 | 1.290 | 1.250 | 1.250 | 1.250 | 19,383 |
| 2025-05-07 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 6,925 |
| 2025-05-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-01 | 1.250 | 1.250 | 1.216 | 1.250 | 1.250 | 32,000 |
| 2025-04-30 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 46,654 |
| 2025-04-28 | 1.300 | 1.300 | 1.210 | 1.250 | 1.250 | 933,167 |
| 2025-04-25 | 1.300 | 1.394 | 1.300 | 1.300 | 1.300 | 502 |
| 2025-04-24 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 8,357 |
| 2025-04-22 | 1.300 | 1.300 | 1.231 | 1.300 | 1.300 | 200,000 |
| 2025-04-17 | 1.300 | 1.394 | 1.300 | 1.300 | 1.300 | 71 |
| 2025-04-16 | 1.300 | 1.300 | 1.231 | 1.300 | 1.300 | 10,844 |
| 2025-04-15 | 1.300 | 1.400 | 1.298 | 1.300 | 1.300 | 39,857 |
| 2025-04-14 | 1.300 | 1.300 | 1.235 | 1.300 | 1.300 | 238,184 |
| 2025-04-11 | 1.300 | 1.300 | 1.210 | 1.300 | 1.300 | 842,113 |
| 2025-04-08 | 1.300 | 1.353 | 1.200 | 1.300 | 1.300 | 13,031 |
| 2025-04-07 | 1.350 | 1.370 | 1.200 | 1.300 | 1.300 | 112,068 |
| 2025-04-04 | 1.350 | 1.350 | 1.305 | 1.350 | 1.350 | 48,723 |
| 2025-04-03 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 7,303 |
| 2025-04-02 | 1.375 | 1.375 | 1.222 | 1.350 | 1.350 | 647,098 |
| 2025-04-01 | 1.400 | 1.480 | 1.400 | 1.400 | 1.400 | 7,165 |
| 2025-03-31 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 390,319 |
| 2025-03-28 | 1.500 | 1.500 | 1.415 | 1.500 | 1.500 | 2,521 |
| 2025-03-26 | 1.500 | 1.559 | 1.500 | 1.500 | 1.500 | 4,746 |
| 2025-03-25 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 168,918 |
| 2025-03-24 | 1.488 | 1.488 | 1.450 | 1.450 | 1.450 | 30,000 |
| 2025-03-21 | 1.500 | 1.500 | 1.422 | 1.500 | 1.500 | 9,910 |
| 2025-03-20 | 1.469 | 1.560 | 1.469 | 1.500 | 1.500 | 289,078 |
| 2025-03-19 | 1.450 | 1.470 | 1.305 | 1.450 | 1.450 | 78,912 |
| 2025-03-18 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 113,552 |
| 2025-03-17 | 1.400 | 1.460 | 1.400 | 1.400 | 1.400 | 27,400 |
| 2025-03-14 | 1.400 | 1.400 | 1.340 | 1.400 | 1.400 | 4,716 |
| 2025-03-13 | 1.374 | 1.470 | 1.374 | 1.400 | 1.400 | 237,565 |
| 2025-03-12 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 158,958 |
| 2025-03-11 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 16,827 |
| 2025-03-10 | 1.400 | 1.440 | 1.300 | 1.350 | 1.350 | 459,894 |
| 2025-03-06 | 1.400 | 1.500 | 1.315 | 1.400 | 1.400 | 69,190 |
| 2025-03-05 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 66 |
| 2025-03-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 113,576 |
| 2025-03-03 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 547,235 |
| 2025-02-28 | 1.450 | 1.545 | 1.350 | 1.400 | 1.400 | 291,061 |
| 2025-02-27 | 1.450 | 1.450 | 1.415 | 1.450 | 1.450 | 100,000 |
| 2025-02-26 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 12,962 |
| 2025-02-25 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 80,000 |
| 2025-02-24 | 1.500 | 1.600 | 1.420 | 1.500 | 1.500 | 447,152 |
| 2025-02-21 | 1.650 | 1.700 | 1.500 | 1.500 | 1.500 | 919,569 |
| 2025-02-20 | 1.550 | 1.740 | 1.500 | 1.650 | 1.650 | 1,797,080 |
| 2025-02-19 | 1.550 | 1.565 | 1.500 | 1.550 | 1.550 | 144,870 |
| 2025-02-18 | 1.550 | 1.595 | 1.500 | 1.550 | 1.550 | 676,036 |
| 2025-02-17 | 1.750 | 1.789 | 1.510 | 1.550 | 1.550 | 717,582 |
| 2025-02-14 | 1.650 | 1.884 | 1.628 | 1.750 | 1.750 | 549,327 |
| 2025-02-13 | 1.705 | 1.705 | 1.635 | 1.650 | 1.650 | 684,294 |
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.