Marechale Capital Plc (AIM:MAC)
London · Delayed Price · Currency is GBP · Price in GBX 2.050
+0.050 (2.50%)
Aug 1, 2025, 4:35 PM GMT+1
Marechale Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.20 | 2.20 | 2.05 | 2.05 | 2.05 | 2.50% | 24,220 |
| Jul 31, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -4.76% | 650,000 |
| Jul 30, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -8.70% | 99,804 |
| Jul 29, 2025 | 2.28 | 2.30 | 2.20 | 2.30 | 2.30 | -2.13% | 1,625,000 |
| Jul 28, 2025 | 2.20 | 2.40 | 2.20 | 2.35 | 2.35 | 11.90% | 624,804 |
| Jul 25, 2025 | 1.93 | 2.18 | 1.93 | 2.10 | 2.10 | 10.53% | 1,409,183 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 23, 2025 | 1.81 | 1.90 | 1.80 | 1.90 | 1.90 | - | 243,375 |
| Jul 22, 2025 | 1.86 | 1.90 | 1.83 | 1.90 | 1.90 | - | 293,549 |
| Jul 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 18, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | - | 2,000 |
| Jul 17, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | - | 4,000 |
| Jul 16, 2025 | 1.96 | 1.96 | 1.86 | 1.90 | 1.90 | -5.00% | 106,191 |
| Jul 15, 2025 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | -4.76% | 165,923 |
| Jul 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 11, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | -2.33% | 141,402 |
| Jul 10, 2025 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | - | 178 |
| Jul 9, 2025 | 2.11 | 2.15 | 2.05 | 2.15 | 2.15 | - | 126,284 |
| Jul 8, 2025 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | - | 66,489 |
| Jul 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 4, 2025 | 2.08 | 2.22 | 2.02 | 2.15 | 2.15 | - | 225,460 |
| Jul 3, 2025 | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | - | 267,181 |
| Jul 2, 2025 | 2.15 | 2.27 | 2.11 | 2.15 | 2.15 | - | 191,219 |
| Jul 1, 2025 | 2.07 | 2.15 | 2.07 | 2.15 | 2.15 | - | 978 |
| Jun 30, 2025 | 2.23 | 2.30 | 2.15 | 2.15 | 2.15 | - | 175,078 |
| Jun 27, 2025 | 1.91 | 2.24 | 1.91 | 2.15 | 2.15 | 2.38% | 634,963 |
| Jun 26, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | - | 34,500 |
| Jun 25, 2025 | 2.12 | 2.30 | 1.95 | 2.10 | 2.10 | 5.00% | 1,081,701 |
| Jun 24, 2025 | 1.80 | 2.08 | 1.80 | 2.00 | 2.00 | - | 239,541 |
| Jun 23, 2025 | 1.85 | 2.00 | 1.81 | 2.00 | 2.00 | - | 38,478 |
| Jun 20, 2025 | 1.99 | 2.08 | 1.99 | 2.00 | 2.00 | - | 252,623 |
| Jun 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 18, 2025 | 1.83 | 2.08 | 1.83 | 2.00 | 2.00 | - | 200,000 |
| Jun 17, 2025 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | - | 118,880 |
| Jun 16, 2025 | 2.10 | 2.10 | 1.82 | 2.00 | 2.00 | - | 347,932 |
| Jun 13, 2025 | 2.20 | 2.20 | 1.90 | 2.00 | 2.00 | -2.44% | 80,186 |
| Jun 12, 2025 | 1.90 | 2.05 | 1.90 | 2.05 | 2.05 | - | 4,347 |
| Jun 11, 2025 | 1.90 | 2.30 | 1.90 | 2.05 | 2.05 | - | 2,336,454 |
| Jun 10, 2025 | 2.11 | 2.20 | 1.90 | 2.05 | 2.05 | 5.13% | 532,920 |
| Jun 9, 2025 | 2.00 | 2.09 | 1.83 | 1.95 | 1.95 | 5.41% | 397,448 |
| Jun 6, 2025 | 2.00 | 2.01 | 1.60 | 1.85 | 1.85 | 2.78% | 508,004 |
| Jun 5, 2025 | 1.75 | 1.98 | 1.60 | 1.80 | 1.80 | 9.09% | 767,964 |
| Jun 4, 2025 | 1.69 | 1.69 | 1.55 | 1.65 | 1.65 | 6.45% | 621,957 |
| Jun 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 2, 2025 | 1.58 | 1.70 | 1.55 | 1.55 | 1.55 | 3.33% | 385,917 |
| May 30, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 204,687 |
| May 29, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 80,000 |
| May 28, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 210,000 |
| May 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 23, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | - | 117,412 |