Marechale Capital Plc (AIM:MAC)
London · Delayed Price · Currency is GBP · Price in GBX 2.100
+0.050 (2.44%)
Jan 23, 2026, 2:59 PM GMT
Marechale Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.10 | 2.19 | 2.04 | 2.19 | - | 6.83% | 129,840 |
| Jan 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 21, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | - | 7,252 |
| Jan 20, 2026 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 25,683 |
| Jan 19, 2026 | 2.40 | 2.70 | 2.00 | 2.10 | 2.10 | -12.50% | 2,471,896 |
| Jan 16, 2026 | 2.35 | 2.50 | 2.20 | 2.40 | 2.40 | 2.13% | 594,801 |
| Jan 15, 2026 | 2.15 | 2.49 | 2.00 | 2.35 | 2.35 | 9.30% | 803,053 |
| Jan 14, 2026 | 2.15 | 2.27 | 2.01 | 2.15 | 2.15 | 4.88% | 110,370 |
| Jan 13, 2026 | 2.10 | 2.20 | 1.90 | 2.05 | 2.05 | -2.38% | 174,535 |
| Jan 12, 2026 | 2.10 | 2.30 | 1.90 | 2.10 | 2.10 | - | 1,045,673 |
| Jan 9, 2026 | 2.05 | 2.30 | 1.90 | 2.10 | 2.10 | 2.44% | 522,631 |
| Jan 8, 2026 | 2.05 | 2.20 | 1.90 | 2.05 | 2.05 | - | 521,837 |
| Jan 7, 2026 | 1.80 | 2.20 | 1.70 | 2.05 | 2.05 | 13.89% | 1,830,891 |
| Jan 6, 2026 | 1.75 | 1.90 | 1.77 | 1.80 | 1.80 | 2.86% | 204,956 |
| Jan 5, 2026 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 22,560 |
| Jan 2, 2026 | 1.75 | 1.80 | 1.80 | 1.75 | 1.75 | - | 5 |
| Dec 31, 2025 | 1.79 | 1.79 | 1.78 | 1.75 | 1.75 | - | 121,821 |
| Dec 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 29, 2025 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 11,000 |
| Dec 24, 2025 | 1.75 | 1.80 | 1.80 | 1.75 | 1.75 | - | 5 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 19, 2025 | 1.80 | 1.70 | 1.70 | 1.75 | 1.75 | -2.78% | 136,276 |
| Dec 18, 2025 | 1.80 | 1.70 | 1.70 | 1.80 | 1.80 | - | 239,222 |
| Dec 17, 2025 | 1.80 | 1.70 | 1.70 | 1.80 | 1.80 | - | 27,579 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 15, 2025 | 1.75 | 1.77 | 1.77 | 1.80 | 1.80 | 2.86% | 111,628 |
| Dec 12, 2025 | 1.75 | 1.80 | 1.80 | 1.75 | 1.75 | - | 250 |
| Dec 11, 2025 | 1.85 | 1.78 | 1.75 | 1.75 | 1.75 | -5.41% | 941,546 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| 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 |