Marechale Capital Plc (AIM:MAC)
London · Delayed Price · Currency is GBP · Price in GBX 1.850
0.00 (0.00%)
Dec 5, 2025, 8:00 AM GMT+1
Marechale Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 4, 2025 | 1.85 | 1.82 | 1.80 | 1.85 | 1.85 | - | 130,278 |
| Dec 3, 2025 | 1.82 | 1.82 | 1.82 | 1.85 | 1.85 | - | 5,728 |
| Dec 2, 2025 | 1.85 | 1.90 | 1.82 | 1.85 | 1.85 | - | 200,000 |
| Dec 1, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 567,149 |
| Nov 28, 2025 | 1.83 | 1.87 | 1.76 | 1.85 | 1.85 | 1.37% | 549,391 |
| Nov 27, 2025 | 1.85 | 1.83 | 1.80 | 1.83 | 1.83 | -1.35% | 251,193 |
| Nov 26, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | -9.76% | 779,594 |
| Nov 25, 2025 | 2.05 | 2.20 | 1.90 | 2.05 | 2.05 | 2.50% | 407,925 |
| Nov 24, 2025 | 1.80 | 2.20 | 1.80 | 2.00 | 2.00 | 11.11% | 2,498,288 |
| Nov 21, 2025 | 1.75 | 1.89 | 1.66 | 1.80 | 1.80 | 2.86% | 88,817 |
| Nov 20, 2025 | 1.60 | 1.90 | 1.50 | 1.75 | 1.75 | 9.37% | 1,200,603 |
| Nov 19, 2025 | 1.60 | 1.57 | 1.52 | 1.60 | 1.60 | - | 550,000 |
| Nov 18, 2025 | 1.60 | 1.57 | 1.57 | 1.60 | 1.60 | - | 100,000 |
| Nov 17, 2025 | 1.60 | 1.70 | 1.70 | 1.60 | 1.60 | - | 166,559 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.61 | 1.60 | 1.60 | -5.88% | 181,855 |
| Nov 13, 2025 | 1.70 | 1.90 | 1.61 | 1.70 | 1.70 | - | 115,061 |
| Nov 12, 2025 | 1.70 | 1.90 | 1.61 | 1.70 | 1.70 | - | 2,876 |
| Nov 11, 2025 | 1.60 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 550,000 |
| Nov 10, 2025 | 1.60 | 1.70 | 1.67 | 1.60 | 1.60 | - | 309,000 |
| Nov 7, 2025 | 1.65 | 1.57 | 1.52 | 1.60 | 1.60 | -3.03% | 500,000 |
| Nov 6, 2025 | 1.65 | 1.73 | 1.73 | 1.65 | 1.65 | - | 23,988 |
| Nov 5, 2025 | 1.65 | 1.56 | 1.56 | 1.65 | 1.65 | - | 160,577 |
| Nov 4, 2025 | 1.70 | 1.65 | 1.61 | 1.65 | 1.65 | -2.94% | 470,718 |
| Nov 3, 2025 | 1.75 | 1.78 | 1.55 | 1.70 | 1.70 | -2.86% | 1,278,148 |
| Oct 31, 2025 | 1.80 | 1.94 | 1.64 | 1.75 | 1.75 | -2.78% | 1,069,680 |
| Oct 30, 2025 | 1.50 | 1.95 | 1.46 | 1.80 | 1.80 | 28.57% | 3,192,021 |
| Oct 29, 2025 | 1.40 | 1.46 | 1.30 | 1.40 | 1.40 | - | 22,140 |
| Oct 28, 2025 | 1.40 | 1.33 | 1.33 | 1.40 | 1.40 | - | 10,500 |
| Oct 27, 2025 | 1.40 | 1.33 | 1.33 | 1.40 | 1.40 | - | 43,658 |
| Oct 24, 2025 | 1.40 | 1.49 | 1.49 | 1.40 | 1.40 | - | 31,900 |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 22, 2025 | 1.55 | 1.51 | 1.47 | 1.40 | 1.40 | -9.68% | 1,082,918 |
| Oct 21, 2025 | 1.65 | 1.56 | 1.56 | 1.55 | 1.55 | -6.06% | 300,000 |
| Oct 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 16, 2025 | 1.65 | 1.69 | 1.51 | 1.65 | 1.65 | - | 289,694 |
| Oct 15, 2025 | 1.75 | 1.63 | 1.60 | 1.65 | 1.65 | -5.71% | 469,461 |
| Oct 14, 2025 | 1.65 | 1.99 | 1.63 | 1.75 | 1.75 | 12.90% | 974,900 |
| Oct 13, 2025 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | - | 163,332 |
| Oct 10, 2025 | 1.55 | 1.52 | 1.50 | 1.55 | 1.55 | - | 77,758 |
| Oct 9, 2025 | 1.60 | 1.59 | 1.51 | 1.55 | 1.55 | -3.13% | 195,786 |
| Oct 8, 2025 | 1.60 | 1.53 | 1.51 | 1.60 | 1.60 | - | 131,766 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 6, 2025 | 1.60 | 1.70 | 1.70 | 1.60 | 1.60 | - | 55 |
| Oct 3, 2025 | 1.65 | 1.60 | 1.50 | 1.60 | 1.60 | -3.03% | 122,455 |
| Oct 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 1, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 312,574 |
| Sep 30, 2025 | 1.65 | 1.60 | 1.60 | 1.65 | 1.65 | - | 8,185 |
| Sep 29, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 62,642 |