Marechale Capital Plc (AIM:MAC)
London · Delayed Price · Currency is GBP · Price in GBX 1.585
+0.035 (2.26%)
Oct 13, 2025, 11:56 AM GMT+1
Marechale Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 127,758 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -3.13% | 195,786 |
| Oct 8, 2025 | 1.60 | 1.60 | 1.51 | 1.60 | 1.60 | - | 143,532 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,705 |
| Oct 6, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 110 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.50 | 1.60 | 1.60 | -3.03% | 122,455 |
| Oct 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 475,252 |
| Oct 1, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 312,574 |
| Sep 30, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 16,370 |
| Sep 29, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 64,994 |
| Sep 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 560,000 |
| Sep 25, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 40,006 |
| Sep 24, 2025 | 1.65 | 1.69 | 1.60 | 1.65 | 1.65 | - | 40,075 |
| Sep 23, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | - | 164 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -2.94% | 364,785 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 62,500 |
| Sep 18, 2025 | 1.75 | 1.90 | 1.61 | 1.70 | 1.70 | -2.86% | 50,329 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.63 | 1.75 | 1.75 | -2.78% | 448,649 |
| Sep 16, 2025 | 1.80 | 1.90 | 1.72 | 1.80 | 1.80 | - | 490,701 |
| Sep 15, 2025 | 1.80 | 1.83 | 1.70 | 1.80 | 1.80 | - | 219,610 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 300,000 |
| Sep 11, 2025 | 1.70 | 1.87 | 1.70 | 1.80 | 1.80 | 5.88% | 454,059 |
| Sep 10, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 203,867 |
| Sep 9, 2025 | 1.70 | 1.74 | 1.60 | 1.70 | 1.70 | - | 80,746 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 15,231 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 58,540 |
| Sep 4, 2025 | 1.70 | 1.74 | 1.60 | 1.70 | 1.70 | - | 58,540 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.63 | 1.70 | 1.70 | - | 354,776 |
| Sep 2, 2025 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | - | 100,000 |
| Sep 1, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | - | 165,533 |
| Aug 29, 2025 | 1.63 | 1.80 | 1.63 | 1.70 | 1.70 | -2.86% | 15,336 |
| Aug 28, 2025 | 1.63 | 1.83 | 1.63 | 1.75 | 1.75 | - | 41,751 |
| Aug 27, 2025 | 1.63 | 1.75 | 1.63 | 1.75 | 1.75 | - | 50,000 |
| Aug 26, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | -5.41% | 702,118 |
| Aug 22, 2025 | 1.80 | 1.89 | 1.73 | 1.85 | 1.85 | -2.63% | 890,349 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 20, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | - | 200,000 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Aug 18, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -4.88% | 200,000 |
| Aug 15, 2025 | 1.96 | 2.05 | 1.82 | 2.05 | 2.05 | - | 797,938 |
| Aug 14, 2025 | 1.96 | 2.09 | 1.96 | 2.05 | 2.05 | - | 67,245 |
| Aug 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 11, 2025 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | - | 50,000 |
| Aug 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 7, 2025 | 1.96 | 2.05 | 1.90 | 2.05 | 2.05 | - | 103,123 |
| Aug 6, 2025 | 2.13 | 2.13 | 2.05 | 2.05 | 2.05 | - | 46,498 |
| Aug 5, 2025 | 2.20 | 2.20 | 1.96 | 2.05 | 2.05 | - | 26,201 |
| Aug 4, 2025 | 1.96 | 2.20 | 1.96 | 2.05 | 2.05 | - | 70,248 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.05 | 2.05 | 2.05 | 2.50% | 24,220 |