Marechale Capital Plc (AIM:MAC)
London · Delayed Price · Currency is GBP · Price in GBX 2.100
-0.050 (-2.33%)
Mar 4, 2026, 3:40 PM GMT
Marechale Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | - | 2.33% | 40,056 |
| Mar 3, 2026 | 2.15 | 2.20 | 2.20 | 2.15 | 2.15 | - | 240 |
| Mar 2, 2026 | 2.29 | 2.29 | 2.10 | 2.15 | 2.15 | -4.44% | 361,922 |
| Feb 27, 2026 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | - | 1,496,279 |
| Feb 26, 2026 | 2.25 | 2.30 | 2.30 | 2.25 | 2.25 | - | 532 |
| Feb 25, 2026 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | - | 90,477 |
| Feb 24, 2026 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | -2.17% | 313,006 |
| Feb 23, 2026 | 2.35 | 2.44 | 2.20 | 2.30 | 2.30 | -2.13% | 378,825 |
| Feb 20, 2026 | 2.35 | 2.32 | 2.32 | 2.35 | 2.35 | - | 7,521 |
| Feb 19, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 109,137 |
| Feb 18, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 198,441 |
| Feb 17, 2026 | 2.25 | 2.40 | 2.30 | 2.35 | 2.35 | 4.44% | 1,183,227 |
| Feb 16, 2026 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | - | 10,646 |
| Feb 13, 2026 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | - | 5,136 |
| Feb 12, 2026 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | - | 287 |
| Feb 11, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Feb 10, 2026 | 2.30 | 2.30 | 2.30 | 2.25 | 2.25 | - | 28,790 |
| Feb 9, 2026 | 2.20 | 2.40 | 2.20 | 2.25 | 2.25 | -2.17% | 36,467 |
| Feb 6, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 2,760 |
| Feb 5, 2026 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | - | 23,978 |
| Feb 4, 2026 | 2.35 | 2.50 | 2.20 | 2.30 | 2.30 | -2.13% | 1,899,029 |
| Feb 3, 2026 | 2.40 | 2.40 | 2.30 | 2.35 | 2.35 | - | 51,566 |
| Feb 2, 2026 | 2.35 | 2.40 | 2.30 | 2.35 | 2.35 | - | 132,106 |
| Jan 30, 2026 | 2.50 | 2.70 | 2.30 | 2.35 | 2.35 | -6.00% | 1,906,615 |
| Jan 29, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 460,488 |
| Jan 28, 2026 | 2.30 | 2.65 | 2.20 | 2.50 | 2.50 | 8.70% | 1,303,404 |
| Jan 27, 2026 | 2.10 | 2.50 | 2.00 | 2.30 | 2.30 | 9.52% | 651,586 |
| Jan 26, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 42,228 |
| Jan 23, 2026 | 2.05 | 2.20 | 2.00 | 2.10 | 2.10 | 2.44% | 246,564 |
| 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 | - | - |