Marechale Capital Plc (AIM:MAC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.600
0.00 (0.00%)
Oct 30, 2026, 4:14 PM GMT
Marechale Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.43 | 4.90 | 4.30 | 4.60 | 4.60 | - | 635,267 |
| Oct 29, 2026 | 4.45 | 4.80 | 4.30 | 4.60 | 4.60 | 3.37% | 872,287 |
| Oct 28, 2026 | 4.75 | 4.80 | 4.30 | 4.45 | 4.45 | -6.32% | 1,874,679 |
| Oct 27, 2026 | 4.75 | 5.00 | 4.55 | 4.75 | 4.75 | - | 381,709 |
| Oct 26, 2026 | 4.90 | 5.19 | 4.50 | 4.75 | 4.75 | -3.06% | 4,080,104 |
| Oct 23, 2026 | 5.05 | 5.30 | 4.65 | 4.90 | 4.90 | -2.97% | 470,737 |
| Oct 22, 2026 | 5.05 | 4.85 | 4.80 | 5.05 | 5.05 | - | 202,842 |
| Oct 21, 2026 | 4.70 | 5.50 | 4.50 | 5.05 | 5.05 | 7.45% | 2,719,478 |
| Oct 20, 2026 | 5.25 | 5.35 | 4.50 | 4.70 | 4.70 | -10.48% | 1,654,464 |
| Oct 19, 2026 | 4.75 | 5.50 | 4.50 | 5.25 | 5.25 | 10.53% | 3,662,903 |
| Oct 16, 2026 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | - | 167,110 |
| Oct 15, 2026 | 4.58 | 4.87 | 4.50 | 4.75 | 4.75 | - | 529,490 |
| Oct 14, 2026 | 4.74 | 5.00 | 4.50 | 4.75 | 4.75 | - | 611,216 |
| Oct 13, 2026 | 4.60 | 5.00 | 4.50 | 4.75 | 4.75 | 3.26% | 2,691,972 |
| Oct 12, 2026 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 1.10% | 1,055,603 |
| Oct 9, 2026 | 4.50 | 4.70 | 4.40 | 4.55 | 4.55 | 7.06% | 1,345,437 |
| Oct 8, 2026 | 4.43 | 4.50 | 4.00 | 4.25 | 4.25 | - | 1,464,628 |
| Oct 7, 2026 | 4.25 | 4.50 | 3.88 | 4.25 | 4.25 | - | 1,540,756 |
| Oct 6, 2026 | 4.75 | 5.00 | 4.00 | 4.25 | 4.25 | -10.53% | 1,247,380 |
| Oct 5, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 190,194 |
| Oct 2, 2026 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | - | 671,462 |
| Oct 1, 2026 | 4.88 | 5.00 | 4.50 | 4.75 | 4.75 | - | 1,182,436 |
| Sep 30, 2026 | 4.80 | 5.35 | 4.50 | 4.75 | 4.75 | - | 741,017 |
| Sep 29, 2026 | 4.50 | 5.50 | 4.00 | 4.75 | 4.75 | 11.76% | 4,747,481 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | - | 936,971 |
| Sep 25, 2026 | 4.60 | 5.00 | 4.00 | 4.25 | 4.25 | -7.61% | 1,091,842 |
| Sep 24, 2026 | 4.00 | 5.00 | 3.90 | 4.60 | 4.60 | 16.46% | 3,842,628 |
| Sep 23, 2026 | 4.30 | 4.30 | 3.80 | 3.95 | 3.95 | -4.82% | 2,129,823 |
| Sep 22, 2026 | 4.19 | 4.30 | 4.00 | 4.15 | 4.15 | - | 401,209 |
| Sep 21, 2026 | 4.16 | 4.50 | 4.00 | 4.15 | 4.15 | -2.35% | 1,193,993 |
| Sep 18, 2026 | 4.60 | 4.70 | 4.13 | 4.25 | 4.25 | -7.61% | 949,577 |
| Sep 17, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 137,338 |
| Sep 16, 2026 | 4.68 | 5.00 | 4.50 | 4.60 | 4.60 | -3.16% | 1,039,893 |
| Sep 15, 2026 | 4.40 | 5.00 | 4.00 | 4.75 | 4.75 | 7.95% | 2,023,169 |
| Sep 14, 2026 | 4.67 | 4.70 | 4.20 | 4.40 | 4.40 | -4.35% | 898,689 |
| Sep 11, 2026 | 4.35 | 4.67 | 4.50 | 4.60 | 4.60 | - | 78,199 |
| Sep 10, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 1,740,603 |
| Sep 9, 2026 | 4.85 | 4.94 | 4.60 | 4.70 | 4.70 | -3.09% | 1,573,662 |
| Sep 8, 2026 | 4.75 | 5.00 | 4.70 | 4.85 | 4.85 | - | 1,302,240 |
| Sep 7, 2026 | 5.10 | 5.40 | 4.70 | 4.85 | 4.85 | -4.90% | 2,306,595 |
| Sep 4, 2026 | 4.70 | 5.26 | 4.60 | 5.10 | 5.10 | 8.51% | 2,547,179 |
| Sep 3, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 182,515 |
| Sep 2, 2026 | 4.82 | 5.30 | 4.69 | 4.70 | 4.70 | -6.00% | 1,220,955 |
| Sep 1, 2026 | 4.75 | 5.50 | 4.50 | 5.00 | 5.00 | - | 859,731 |
| Aug 28, 2026 | 4.75 | 5.00 | 4.50 | 5.00 | 5.00 | 5.26% | 641,840 |
| Aug 27, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 787,769 |
| Aug 26, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 916,618 |
| Aug 25, 2026 | 4.85 | 5.00 | 4.50 | 4.75 | 4.75 | -2.06% | 557,815 |
| Aug 24, 2026 | 4.56 | 5.00 | 4.42 | 4.85 | 4.85 | -4.90% | 1,514,033 |
| Aug 21, 2026 | 4.50 | 5.10 | 5.10 | 5.10 | 5.10 | 7.37% | 2,764,086 |