Marechale Capital Plc (AIM:MAC)
London · Delayed Price · Currency is GBP · Price in GBX 1.850
-0.050 (-2.63%)
Apr 17, 2026, 4:14 PM GMT
Marechale Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.90 | 2.10 | 1.70 | 1.85 | 1.85 | -2.63% | 291,977 |
| Apr 16, 2026 | 1.85 | 2.10 | 1.70 | 1.90 | 1.90 | 2.70% | 36,499 |
| Apr 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 14, 2026 | 1.85 | 1.70 | 1.70 | 1.85 | 1.85 | - | 1,619 |
| Apr 13, 2026 | 2.20 | 2.20 | 1.70 | 1.85 | 1.85 | -7.50% | 298,405 |
| Apr 10, 2026 | 1.70 | 2.20 | 1.70 | 2.00 | 2.00 | 17.65% | 3,216,135 |
| Apr 9, 2026 | 1.75 | 1.80 | 1.60 | 1.70 | 1.70 | -2.86% | 118,519 |
| Apr 8, 2026 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 476,544 |
| Apr 7, 2026 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | - | 488,730 |
| Apr 2, 2026 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 56,242 |
| Apr 1, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | - | 30,611 |
| Mar 31, 2026 | 1.80 | 1.80 | 1.80 | 1.75 | 1.75 | - | 411 |
| Mar 30, 2026 | 1.75 | 1.71 | 1.70 | 1.75 | 1.75 | - | 262,183 |
| Mar 27, 2026 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 1,925 |
| Mar 26, 2026 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 4,833 |
| Mar 25, 2026 | 1.70 | 1.90 | 1.70 | 1.75 | 1.75 | -2.78% | 295,397 |
| Mar 24, 2026 | 2.00 | 1.82 | 1.80 | 1.80 | 1.80 | -10.00% | 1,122,008 |
| Mar 23, 2026 | 1.90 | 1.97 | 1.97 | 2.00 | 2.00 | 5.26% | 253,807 |
| Mar 20, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,632 |
| Mar 19, 2026 | 2.05 | 2.20 | 1.80 | 1.90 | 1.90 | -7.32% | 309,121 |
| Mar 18, 2026 | 2.05 | 2.20 | 2.18 | 2.05 | 2.05 | - | 13,697 |
| Mar 17, 2026 | 2.05 | 2.20 | 1.90 | 2.05 | 2.05 | - | 115,345 |
| Mar 16, 2026 | 2.05 | 2.20 | 1.90 | 2.05 | 2.05 | - | 202,196 |
| Mar 13, 2026 | 2.05 | 2.18 | 1.93 | 2.05 | 2.05 | - | 22,903 |
| Mar 12, 2026 | 2.05 | 1.90 | 1.90 | 2.05 | 2.05 | - | 827 |
| Mar 11, 2026 | 2.05 | 2.18 | 2.18 | 2.05 | 2.05 | - | 45,596 |
| Mar 10, 2026 | 2.00 | 2.20 | 1.80 | 2.05 | 2.05 | 2.50% | 22,613 |
| Mar 9, 2026 | 2.00 | 2.10 | 1.80 | 2.00 | 2.00 | - | 191,928 |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 5, 2026 | 2.15 | 2.10 | 1.80 | 2.00 | 2.00 | -6.98% | 185,841 |
| Mar 4, 2026 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | - | 141,066 |
| Mar 3, 2026 | 2.15 | 2.20 | 2.20 | 2.15 | 2.15 | - | 240 |
| Mar 2, 2026 | 2.25 | 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 | 2.25 | 2.30 | 2.30 | 2.25 | 2.25 | - | 28,790 |
| Feb 9, 2026 | 2.30 | 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 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 23,979 |