Marechale Capital Plc (AIM:MAC)
London · Delayed Price · Currency is GBP · Price in GBX 4.940
+0.090 (1.86%)
Sep 8, 2026, 4:02 PM GMT
Marechale Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 494,384 |
| Jul 24, 2026 | 5.10 | 5.15 | 4.50 | 4.75 | 4.75 | -6.86% | 1,285,255 |
| Jul 23, 2026 | 5.25 | 5.50 | 4.50 | 5.10 | 5.10 | -2.86% | 866,980 |
| Jul 22, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 1,390,895 |
| Jul 21, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 2,509,835 |
| Jul 20, 2026 | 5.25 | 6.00 | 5.00 | 5.50 | 5.50 | 5.77% | 965,805 |
| Jul 17, 2026 | 4.80 | 5.40 | 4.60 | 5.20 | 5.20 | 8.33% | 872,043 |
| Jul 16, 2026 | 5.60 | 5.92 | 4.60 | 4.80 | 4.80 | -14.29% | 2,245,980 |
| Jul 15, 2026 | 5.05 | 6.00 | 5.00 | 5.60 | 5.60 | 10.89% | 4,036,839 |
| Jul 14, 2026 | 4.35 | 5.30 | 4.30 | 5.05 | 5.05 | 16.09% | 3,437,401 |
| Jul 13, 2026 | 4.75 | 5.00 | 4.20 | 4.35 | 4.35 | -8.42% | 1,925,563 |
| Jul 10, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 1,613,182 |
| Jul 9, 2026 | 5.25 | 5.50 | 4.50 | 4.75 | 4.75 | -9.52% | 1,010,688 |
| Jul 8, 2026 | 5.25 | 5.50 | 4.50 | 5.25 | 5.25 | - | 2,551,040 |
| 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 |