Marechale Capital Plc (AIM:MAC)
London · Delayed Price · Currency is GBP · Price in GBX 4.250
-0.500 (-10.53%)
Oct 6, 2026, 5:03 PM GMT
Marechale Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.00 | 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 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | -3.06% | 1,685,361 |
| Aug 19, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | - | 507,301 |
| Aug 18, 2026 | 4.84 | 5.25 | 4.60 | 4.90 | 4.90 | 1.03% | 3,661,800 |
| Aug 17, 2026 | 5.15 | 5.50 | 4.70 | 4.85 | 4.85 | -8.49% | 2,626,073 |
| Aug 14, 2026 | 5.58 | 6.00 | 5.00 | 5.30 | 5.30 | -7.83% | 4,677,078 |
| Aug 13, 2026 | 5.50 | 7.00 | 4.65 | 5.75 | 5.75 | 15.00% | 8,568,058 |
| Aug 12, 2026 | 4.75 | 5.50 | 4.50 | 5.00 | 5.00 | 8.70% | 1,688,519 |
| Aug 11, 2026 | 5.00 | 5.50 | 4.50 | 4.60 | 4.60 | -8.00% | 2,037,201 |
| Aug 10, 2026 | 4.75 | 5.50 | 4.50 | 5.00 | 5.00 | 5.26% | 2,497,823 |
| Aug 7, 2026 | 5.00 | 5.50 | 4.50 | 4.75 | 4.75 | -3.06% | 163,928 |
| Aug 6, 2026 | 5.25 | 5.50 | 4.50 | 4.90 | 4.90 | -6.67% | 2,710,387 |
| Aug 5, 2026 | 5.25 | 5.80 | 5.00 | 5.25 | 5.25 | 4.48% | 3,236,289 |
| Aug 4, 2026 | 4.75 | 5.25 | 4.34 | 5.03 | 5.03 | 5.79% | 3,458,332 |
| Aug 3, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 633,560 |
| Jul 31, 2026 | 4.75 | 5.40 | 4.50 | 4.75 | 4.75 | - | 5,214,391 |
| Jul 30, 2026 | 4.65 | 5.00 | 4.50 | 4.75 | 4.75 | 2.15% | 538,614 |
| Jul 29, 2026 | 5.10 | 5.00 | 4.00 | 4.65 | 4.65 | -8.82% | 2,039,457 |
| Jul 28, 2026 | 4.75 | 5.50 | 4.50 | 5.10 | 5.10 | 7.37% | 1,280,951 |