Marechale Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.500 | 1.600 | 1.470 | 1.500 | 1.500 | 150,111 |
| 2024-10-24 | 1.500 | 1.540 | 1.461 | 1.500 | 1.500 | 150,000 |
| 2024-10-18 | 1.490 | 1.570 | 1.490 | 1.500 | 1.500 | 564,021 |
| 2024-10-15 | 1.446 | 1.446 | 1.400 | 1.400 | 1.400 | 97,623 |
| 2024-10-10 | 1.490 | 1.490 | 1.441 | 1.450 | 1.450 | 491,443 |
| 2024-10-09 | 1.500 | 1.500 | 1.441 | 1.500 | 1.500 | 32,000 |
| 2024-10-08 | 1.500 | 1.500 | 1.451 | 1.500 | 1.500 | 24,500 |
| 2024-10-07 | 1.468 | 1.500 | 1.468 | 1.500 | 1.500 | 105,000 |
| 2024-10-04 | 1.450 | 1.480 | 1.450 | 1.450 | 1.450 | 457,000 |
| 2024-10-03 | 1.450 | 1.450 | 1.403 | 1.450 | 1.450 | 3,635 |
| 2024-10-01 | 1.450 | 1.468 | 1.421 | 1.450 | 1.450 | 500,000 |
| 2024-09-30 | 1.450 | 1.470 | 1.400 | 1.450 | 1.450 | 140,745 |
| 2024-09-27 | 1.450 | 1.496 | 1.450 | 1.450 | 1.450 | 400,000 |
| 2024-09-26 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 680,000 |
| 2024-09-25 | 1.450 | 1.450 | 1.435 | 1.450 | 1.450 | 115,000 |
| 2024-09-24 | 1.450 | 1.492 | 1.450 | 1.450 | 1.450 | 190,000 |
| 2024-09-18 | 1.450 | 1.496 | 1.421 | 1.450 | 1.450 | 746,394 |
| 2024-09-16 | 1.519 | 1.519 | 1.500 | 1.500 | 1.500 | 188,260 |
| 2024-09-13 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 125,786 |
| 2024-09-12 | 1.490 | 1.600 | 1.490 | 1.500 | 1.500 | 505,506 |
| 2024-09-11 | 1.467 | 1.467 | 1.450 | 1.450 | 1.450 | 100,000 |
| 2024-09-10 | 1.475 | 1.549 | 1.466 | 1.500 | 1.500 | 176,672 |
| 2024-09-09 | 1.475 | 1.475 | 1.460 | 1.475 | 1.475 | 380,861 |
| 2024-09-06 | 1.500 | 1.588 | 1.450 | 1.500 | 1.500 | 223,422 |
| 2024-09-05 | 1.500 | 1.600 | 1.450 | 1.550 | 1.550 | 655,000 |
| 2024-09-04 | 1.500 | 1.590 | 1.500 | 1.500 | 1.500 | 301,422 |
| 2024-09-03 | 1.370 | 1.475 | 1.370 | 1.400 | 1.400 | 576,205 |
| 2024-09-02 | 1.350 | 1.379 | 1.350 | 1.350 | 1.350 | 50,000 |
| 2024-08-29 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 116,304 |
| 2024-08-22 | 1.388 | 1.400 | 1.388 | 1.400 | 1.400 | 100,000 |
| 2024-08-20 | 1.410 | 1.410 | 1.310 | 1.400 | 1.400 | 170,249 |
| 2024-08-14 | 1.529 | 1.550 | 1.529 | 1.550 | 1.550 | 239,666 |
| 2024-08-13 | 1.500 | 1.500 | 1.415 | 1.500 | 1.500 | 50,000 |
| 2024-08-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 66,797 |
| 2024-08-08 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 94,122 |
| 2024-08-06 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 23,582 |
| 2024-08-01 | 1.600 | 1.645 | 1.542 | 1.600 | 1.600 | 40,001 |
| 2024-07-26 | 1.670 | 1.670 | 1.522 | 1.600 | 1.600 | 751,400 |
| 2024-07-25 | 1.700 | 1.994 | 1.575 | 1.700 | 1.700 | 3,138,501 |
| 2024-07-24 | 1.700 | 1.890 | 1.700 | 1.700 | 1.700 | 926,223 |
| 2024-07-23 | 1.650 | 1.790 | 1.558 | 1.700 | 1.700 | 969,039 |
| 2024-07-22 | 1.650 | 1.650 | 1.526 | 1.650 | 1.650 | 55,381 |
| 2024-07-19 | 1.650 | 1.650 | 1.601 | 1.650 | 1.650 | 150,000 |
| 2024-07-18 | 1.600 | 1.666 | 1.567 | 1.600 | 1.600 | 72,623 |
| 2024-07-17 | 1.600 | 1.600 | 1.526 | 1.600 | 1.600 | 133,381 |
| 2024-07-16 | 1.600 | 1.679 | 1.600 | 1.600 | 1.600 | 23,000 |
| 2024-07-15 | 1.740 | 1.740 | 1.522 | 1.600 | 1.600 | 1,244,238 |
| 2024-07-12 | 1.800 | 2.100 | 1.700 | 1.800 | 1.800 | 3,081,242 |
| 2024-07-11 | 1.564 | 1.888 | 1.564 | 1.750 | 1.750 | 1,762,230 |
| 2024-07-10 | 1.550 | 1.564 | 1.550 | 1.550 | 1.550 | 5,000 |
| 2024-07-09 | 1.550 | 1.550 | 1.515 | 1.550 | 1.550 | 250,048 |
| 2024-07-08 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 704,952 |
| 2024-07-05 | 1.500 | 1.550 | 1.473 | 1.550 | 1.550 | 730,404 |
| 2024-07-04 | 1.500 | 1.530 | 1.500 | 1.500 | 1.500 | 66,797 |
| 2024-07-03 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 67,727 |
| 2024-07-02 | 1.500 | 1.546 | 1.400 | 1.500 | 1.500 | 149,083 |
| 2024-07-01 | 1.500 | 1.500 | 1.410 | 1.500 | 1.500 | 16,848 |
| 2024-06-28 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 250 |
| 2024-06-27 | 1.500 | 1.500 | 1.410 | 1.500 | 1.500 | 730,000 |
| 2024-06-26 | 1.435 | 1.600 | 1.435 | 1.525 | 1.525 | 1,395,011 |
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.