Marechale Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.750 | 5.425 | 4.500 | 5.250 | 5.250 | 3,643,154 |
| 2026-10-16 | 4.750 | 5.000 | 4.611 | 4.750 | 4.750 | 165,403 |
| 2026-10-15 | 4.750 | 4.867 | 4.500 | 4.750 | 4.750 | 529,490 |
| 2026-10-14 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 611,216 |
| 2026-10-13 | 4.600 | 5.000 | 4.500 | 4.750 | 4.750 | 2,691,972 |
| 2026-10-12 | 4.550 | 4.700 | 4.500 | 4.600 | 4.600 | 1,055,603 |
| 2026-10-09 | 4.500 | 4.700 | 4.400 | 4.550 | 4.550 | 1,345,437 |
| 2026-10-08 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 1,464,628 |
| 2026-10-07 | 4.250 | 4.500 | 3.875 | 4.250 | 4.250 | 1,540,756 |
| 2026-10-06 | 4.750 | 5.000 | 4.000 | 4.250 | 4.250 | 1,247,380 |
| 2026-10-05 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 190,194 |
| 2026-10-02 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 671,462 |
| 2026-10-01 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 1,182,436 |
| 2026-09-30 | 4.750 | 5.350 | 4.500 | 4.750 | 4.750 | 1,191,017 |
| 2026-09-29 | 4.250 | 5.500 | 4.000 | 4.750 | 4.750 | 5,045,813 |
| 2026-09-28 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 936,971 |
| 2026-09-25 | 4.600 | 5.000 | 4.000 | 4.250 | 4.250 | 1,091,842 |
| 2026-09-24 | 3.950 | 5.000 | 3.900 | 4.600 | 4.600 | 3,842,628 |
| 2026-09-23 | 4.150 | 4.300 | 3.800 | 3.950 | 3.950 | 2,129,823 |
| 2026-09-22 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 401,209 |
| 2026-09-21 | 4.250 | 4.500 | 4.000 | 4.150 | 4.150 | 1,193,993 |
| 2026-09-18 | 4.600 | 4.700 | 4.125 | 4.250 | 4.250 | 1,449,577 |
| 2026-09-17 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 137,338 |
| 2026-09-16 | 4.750 | 5.000 | 4.500 | 4.600 | 4.600 | 1,039,893 |
| 2026-09-15 | 4.400 | 5.000 | 4.000 | 4.750 | 4.750 | 2,023,169 |
| 2026-09-14 | 4.600 | 4.700 | 4.200 | 4.400 | 4.400 | 898,689 |
| 2026-09-11 | 4.500 | 4.670 | 4.500 | 4.600 | 4.600 | 78,199 |
| 2026-09-10 | 4.700 | 4.700 | 4.500 | 4.600 | 4.600 | 1,740,603 |
| 2026-09-09 | 4.850 | 4.940 | 4.600 | 4.700 | 4.700 | 1,723,662 |
| 2026-09-08 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 1,302,240 |
| 2026-09-07 | 5.100 | 5.400 | 4.700 | 4.850 | 4.850 | 2,306,595 |
| 2026-09-04 | 4.700 | 5.260 | 4.600 | 5.100 | 5.100 | 2,547,179 |
| 2026-09-03 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 182,515 |
| 2026-09-02 | 5.000 | 5.300 | 4.685 | 4.700 | 4.700 | 1,220,955 |
| 2026-09-01 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 1,115,903 |
| 2026-08-28 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 641,840 |
| 2026-08-27 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 787,769 |
| 2026-08-26 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 916,618 |
| 2026-08-25 | 4.850 | 5.000 | 4.500 | 4.750 | 4.750 | 557,815 |
| 2026-08-24 | 4.750 | 5.000 | 4.420 | 4.850 | 4.850 | 1,514,033 |
| 2026-08-21 | 4.750 | 5.500 | 4.500 | 5.100 | 5.100 | 3,558,059 |
| 2026-08-20 | 4.900 | 5.000 | 4.500 | 4.750 | 4.750 | 2,885,362 |
| 2026-08-19 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 997,392 |
| 2026-08-18 | 4.850 | 5.250 | 4.600 | 4.900 | 4.900 | 3,661,801 |
| 2026-08-17 | 5.300 | 5.500 | 4.700 | 4.850 | 4.850 | 2,626,072 |
| 2026-08-14 | 5.750 | 6.000 | 5.000 | 5.300 | 5.300 | 7,786,848 |
| 2026-08-13 | 5.000 | 7.000 | 4.650 | 5.750 | 5.750 | 8,807,280 |
| 2026-08-12 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 2,136,691 |
| 2026-08-11 | 5.000 | 5.500 | 4.500 | 4.600 | 4.600 | 2,037,201 |
| 2026-08-10 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 2,497,823 |
| 2026-08-07 | 5.000 | 5.500 | 4.500 | 4.750 | 4.750 | 163,928 |
| 2026-08-06 | 5.250 | 5.500 | 4.500 | 4.900 | 4.900 | 2,989,387 |
| 2026-08-05 | 5.250 | 5.800 | 5.000 | 5.250 | 5.250 | 3,236,289 |
| 2026-08-04 | 4.750 | 5.250 | 4.340 | 5.025 | 5.025 | 3,722,950 |
| 2026-08-03 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 633,560 |
| 2026-07-31 | 4.750 | 5.400 | 4.500 | 4.750 | 4.750 | 6,089,391 |
| 2026-07-30 | 4.650 | 5.000 | 4.500 | 4.750 | 4.750 | 538,614 |
| 2026-07-29 | 5.000 | 5.000 | 4.000 | 4.650 | 4.650 | 2,539,457 |
| 2026-07-28 | 4.750 | 5.500 | 4.500 | 5.100 | 5.100 | 1,280,951 |
| 2026-07-27 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 494,384 |
Page 1 of 5 · 253 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.