Marechale Capital Plc (AIM:MAC)
London · Delayed Price · Currency is GBP · Price in GBX 5.46
-0.29 (-5.04%)
Jul 7, 2026, 4:28 PM GMT
Marechale Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 1,567,743 |
| Jul 6, 2026 | 6.50 | 7.00 | 5.50 | 5.75 | 5.75 | -11.54% | 1,100,250 |
| Jul 3, 2026 | 6.50 | 6.80 | 6.10 | 6.50 | 6.50 | - | 907,946 |
| Jul 2, 2026 | 5.75 | 7.00 | 5.50 | 6.50 | 6.50 | 13.04% | 2,284,355 |
| Jul 1, 2026 | 5.75 | 6.00 | 5.00 | 5.75 | 5.75 | - | 4,113,203 |
| Jun 30, 2026 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 2,815,240 |
| Jun 29, 2026 | 7.00 | 7.50 | 5.50 | 6.00 | 6.00 | -14.29% | 2,762,848 |
| Jun 26, 2026 | 7.00 | 7.50 | 6.15 | 7.00 | 7.00 | - | 1,806,614 |
| Jun 25, 2026 | 6.75 | 7.50 | 5.75 | 7.00 | 7.00 | 3.70% | 7,359,743 |
| Jun 24, 2026 | 8.00 | 8.50 | 6.63 | 6.75 | 6.75 | -15.63% | 3,911,023 |
| Jun 23, 2026 | 7.00 | 8.50 | 6.50 | 8.00 | 8.00 | 12.28% | 5,770,844 |
| Jun 22, 2026 | 8.35 | 9.00 | 9.00 | 7.13 | 7.13 | -16.18% | 13,285,712 |
| Jun 19, 2026 | 6.75 | 9.00 | 6.50 | 8.50 | 8.50 | 25.93% | 7,404,136 |
| Jun 18, 2026 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 2,600,774 |
| Jun 17, 2026 | 6.75 | 7.50 | 6.50 | 7.00 | 7.00 | 3.70% | 4,100,430 |
| Jun 16, 2026 | 5.75 | 7.00 | 5.50 | 6.75 | 6.75 | 17.39% | 4,654,879 |
| Jun 15, 2026 | 7.10 | 7.50 | 5.50 | 5.75 | 5.75 | -17.27% | 4,156,888 |
| Jun 12, 2026 | 6.25 | 7.30 | 5.50 | 6.95 | 6.95 | 11.20% | 4,653,072 |
| Jun 11, 2026 | 6.40 | 7.20 | 6.00 | 6.25 | 6.25 | -2.34% | 2,992,966 |
| Jun 10, 2026 | 7.75 | 8.00 | 6.00 | 6.40 | 6.40 | -15.79% | 4,126,069 |
| Jun 9, 2026 | 6.90 | 8.50 | 6.33 | 7.60 | 7.60 | 16.03% | 17,064,190 |
| Jun 8, 2026 | 4.90 | 7.00 | 4.80 | 6.55 | 6.55 | 47.19% | 16,610,496 |
| Jun 5, 2026 | 4.25 | 4.85 | 3.70 | 4.45 | 4.45 | 18.67% | 9,149,365 |
| Jun 4, 2026 | 3.65 | 5.70 | 3.50 | 3.75 | 3.75 | 2.74% | 26,527,800 |
| Jun 3, 2026 | 2.00 | 5.00 | 1.90 | 3.65 | 3.65 | 65.91% | 39,653,220 |
| Jun 2, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | 12.82% | 2,306 |
| Jun 1, 2026 | 2.00 | 2.10 | 1.80 | 1.95 | 1.95 | -2.50% | 605,526 |
| May 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 28, 2026 | 2.00 | 2.20 | 2.20 | 2.00 | 2.00 | - | 20,454 |
| May 27, 2026 | 2.00 | 2.20 | 1.92 | 2.00 | 2.00 | - | 50,227 |
| May 26, 2026 | 2.05 | 2.09 | 1.80 | 2.00 | 2.00 | -2.44% | 771,422 |
| May 22, 2026 | 1.95 | 2.03 | 1.90 | 2.05 | 2.05 | 5.13% | 350,061 |
| May 21, 2026 | 1.95 | 1.81 | 1.80 | 1.95 | 1.95 | - | 39,899 |
| May 20, 2026 | 1.95 | 2.10 | 1.81 | 1.95 | 1.95 | - | 77,835 |
| May 19, 2026 | 2.05 | 2.10 | 1.81 | 1.95 | 1.95 | -4.88% | 130,612 |
| May 18, 2026 | 2.00 | 2.10 | 1.91 | 2.05 | 2.05 | 10.81% | 860,089 |
| May 15, 2026 | 1.85 | 1.70 | 1.70 | 1.85 | 1.85 | - | 67 |
| May 14, 2026 | 1.85 | 1.72 | 1.70 | 1.85 | 1.85 | - | 106,403 |
| May 13, 2026 | 1.90 | 2.00 | 1.70 | 1.85 | 1.85 | -2.63% | 119,935 |
| May 12, 2026 | 1.90 | 1.70 | 1.70 | 1.90 | 1.90 | - | 16 |
| May 11, 2026 | 1.90 | 1.70 | 1.70 | 1.90 | 1.90 | - | 1,182 |
| May 8, 2026 | 1.90 | 2.10 | 1.70 | 1.90 | 1.90 | - | 15,141 |
| May 7, 2026 | 1.90 | 2.10 | 2.10 | 1.90 | 1.90 | - | 51 |
| May 6, 2026 | 1.90 | 1.95 | 1.70 | 1.90 | 1.90 | - | 388,682 |
| May 5, 2026 | 1.85 | 1.94 | 1.70 | 1.90 | 1.90 | 2.70% | 145,735 |
| May 1, 2026 | 1.85 | 1.71 | 1.70 | 1.85 | 1.85 | - | 100,080 |
| Apr 30, 2026 | 2.00 | 2.00 | 1.70 | 1.85 | 1.85 | -7.50% | 49,563 |
| Apr 29, 2026 | 2.00 | 2.20 | 2.20 | 2.00 | 2.00 | - | 458 |
| Apr 28, 2026 | 2.00 | 2.20 | 1.80 | 2.00 | 2.00 | - | 8,243 |
| Apr 27, 2026 | 1.85 | 2.20 | 1.70 | 2.00 | 2.00 | 8.11% | 407,240 |