Marechale Capital Plc (AIM:MAC)
London · Delayed Price · Currency is GBP · Price in GBX 1.715
-0.085 (-4.72%)
Sep 12, 2025, 3:38 PM GMT+1
Marechale Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |