Marechale Capital Plc MAC
LSE · United Kingdom · Finance
GBp 4.750.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4.75 | 0.00% | GBp 4.88 | GBp 5.00 | GBp 4.50 | 1.29M |
| 2026-09-30 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.35 | GBp 4.50 | 741.02K |
| 2026-09-29 | GBp 4.75 | +11.76% | GBp 4.25 | GBp 5.50 | GBp 4.00 | 5.05M |
| 2026-09-28 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 936.97K |
| 2026-09-25 | GBp 4.25 | -7.61% | GBp 4.60 | GBp 5.00 | GBp 4.00 | 1.09M |
| 2026-09-24 | GBp 4.60 | +16.46% | GBp 3.95 | GBp 5.00 | GBp 3.90 | 3.84M |
| 2026-09-23 | GBp 3.95 | -4.82% | GBp 4.15 | GBp 4.30 | GBp 3.80 | 2.13M |
| 2026-09-22 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.30 | GBp 4.00 | 401.21K |
| 2026-09-21 | GBp 4.15 | -2.35% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 1.19M |
| 2026-09-18 | GBp 4.25 | -7.61% | GBp 4.60 | GBp 4.70 | GBp 4.13 | 1.45M |
| 2026-09-17 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.50 | 137.34K |
| 2026-09-16 | GBp 4.60 | -3.16% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 1.04M |
| 2026-09-15 | GBp 4.75 | +7.95% | GBp 4.40 | GBp 5.00 | GBp 4.00 | 2.02M |
| 2026-09-14 | GBp 4.40 | -4.35% | GBp 4.60 | GBp 4.70 | GBp 4.20 | 898.69K |
| 2026-09-11 | GBp 4.60 | 0.00% | GBp 4.35 | GBp 4.67 | GBp 4.50 | 78.20K |
| 2026-09-10 | GBp 4.60 | -2.13% | GBp 4.70 | GBp 4.70 | GBp 4.50 | 1.74M |
| 2026-09-09 | GBp 4.70 | -3.09% | GBp 4.85 | GBp 4.94 | GBp 4.60 | 1.72M |
| 2026-09-08 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 1.30M |
| 2026-09-07 | GBp 4.85 | -4.90% | GBp 5.10 | GBp 5.40 | GBp 4.70 | 2.31M |
| 2026-09-04 | GBp 5.10 | +8.51% | GBp 4.70 | GBp 5.26 | GBp 4.60 | 2.55M |
| 2026-09-03 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 4.80 | GBp 4.60 | 182.51K |
| 2026-09-02 | GBp 4.70 | -6.00% | GBp 5.00 | GBp 5.30 | GBp 4.68 | 1.22M |
| 2026-09-01 | GBp 5.00 | 0.00% | GBp 4.75 | GBp 5.50 | GBp 4.50 | 1.12M |
| 2026-08-28 | GBp 5.00 | +5.26% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 641.84K |
| 2026-08-27 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 787.77K |
| 2026-08-26 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 916.62K |
| 2026-08-25 | GBp 4.75 | -2.06% | GBp 4.85 | GBp 5.00 | GBp 4.50 | 557.81K |
| 2026-08-24 | GBp 4.85 | -4.90% | GBp 4.75 | GBp 5.00 | GBp 4.42 | 1.51M |
| 2026-08-21 | GBp 5.10 | +7.37% | GBp 4.75 | GBp 5.50 | GBp 4.50 | 3.56M |
| 2026-08-20 | GBp 4.75 | -3.06% | GBp 4.90 | GBp 5.00 | GBp 4.50 | 1.69M |
| 2026-08-19 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.00 | GBp 4.80 | 507.30K |
| 2026-08-18 | GBp 4.90 | +1.03% | GBp 4.85 | GBp 5.25 | GBp 4.60 | 3.66M |
| 2026-08-17 | GBp 4.85 | -8.49% | GBp 5.30 | GBp 5.50 | GBp 4.70 | 2.63M |
| 2026-08-14 | GBp 5.30 | -7.83% | GBp 5.75 | GBp 6.00 | GBp 5.00 | 4.96M |
| 2026-08-13 | GBp 5.75 | +15.00% | GBp 5.00 | GBp 7.00 | GBp 4.65 | 8.81M |
| 2026-08-12 | GBp 5.00 | +8.70% | GBp 4.75 | GBp 5.50 | GBp 4.50 | 1.69M |
| 2026-08-11 | GBp 4.60 | -8.00% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 2.04M |
| 2026-08-10 | GBp 5.00 | +5.26% | GBp 4.75 | GBp 5.50 | GBp 4.50 | 2.50M |
| 2026-08-07 | GBp 4.75 | -3.06% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 163.93K |
| 2026-08-06 | GBp 4.90 | -6.67% | GBp 5.25 | GBp 5.50 | GBp 4.50 | 2.99M |
| 2026-08-05 | GBp 5.25 | +4.48% | GBp 5.25 | GBp 5.80 | GBp 5.00 | 3.24M |
| 2026-08-04 | GBp 5.03 | +5.79% | GBp 4.75 | GBp 5.25 | GBp 4.34 | 3.72M |
| 2026-08-03 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 633.56K |
| 2026-07-31 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.40 | GBp 4.50 | 5.21M |
| 2026-07-30 | GBp 4.75 | +2.15% | GBp 4.65 | GBp 5.00 | GBp 4.50 | 538.61K |
| 2026-07-29 | GBp 4.65 | -8.82% | GBp 5.10 | GBp 5.00 | GBp 4.00 | 2.04M |
| 2026-07-28 | GBp 5.10 | +7.37% | GBp 4.75 | GBp 5.50 | GBp 4.50 | 1.28M |
| 2026-07-27 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 494.38K |
| 2026-07-24 | GBp 4.75 | -6.86% | GBp 5.10 | GBp 5.15 | GBp 4.50 | 1.29M |
| 2026-07-23 | GBp 5.10 | -2.86% | GBp 5.38 | GBp 5.50 | GBp 4.50 | 866.98K |
| 2026-07-22 | GBp 5.25 | -4.55% | GBp 5.50 | GBp 6.00 | GBp 5.00 | 1.39M |
| 2026-07-21 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 6.00 | GBp 5.00 | 2.51M |
| 2026-07-20 | GBp 5.50 | +5.77% | GBp 5.25 | GBp 6.00 | GBp 5.00 | 965.80K |
| 2026-07-17 | GBp 5.20 | +8.33% | GBp 4.80 | GBp 5.40 | GBp 4.60 | 1.82M |
| 2026-07-16 | GBp 4.80 | -14.29% | GBp 5.60 | GBp 5.92 | GBp 4.60 | 2.25M |
| 2026-07-15 | GBp 5.60 | +10.89% | GBp 5.05 | GBp 6.00 | GBp 5.00 | 4.04M |
| 2026-07-14 | GBp 5.05 | +16.09% | GBp 4.35 | GBp 5.30 | GBp 4.30 | 3.58M |
| 2026-07-13 | GBp 4.35 | -8.42% | GBp 4.75 | GBp 5.00 | GBp 4.20 | 1.93M |
| 2026-07-10 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 1.61M |
| 2026-07-09 | GBp 4.75 | -9.52% | GBp 5.25 | GBp 5.50 | GBp 4.50 | 1.01M |
| 2026-07-08 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 4.50 | 2.55M |
| 2026-07-07 | GBp 5.25 | -8.70% | GBp 5.75 | GBp 6.00 | GBp 5.00 | 1.57M |
| 2026-07-06 | GBp 5.75 | -11.54% | GBp 6.50 | GBp 7.00 | GBp 5.50 | 1.10M |
| 2026-07-03 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.80 | GBp 6.10 | 907.95K |
| 2026-07-02 | GBp 6.50 | +13.04% | GBp 5.75 | GBp 7.00 | GBp 5.50 | 2.28M |
| 2026-07-01 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.00 | 4.49M |
| 2026-06-30 | GBp 5.75 | -4.17% | GBp 6.00 | GBp 6.50 | GBp 5.50 | 2.82M |
| 2026-06-29 | GBp 6.00 | -14.29% | GBp 7.00 | GBp 7.50 | GBp 5.50 | 2.76M |
| 2026-06-26 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.15 | 1.91M |
| 2026-06-25 | GBp 7.00 | +3.70% | GBp 6.75 | GBp 7.50 | GBp 5.75 | 7.49M |
| 2026-06-24 | GBp 6.75 | -15.63% | GBp 8.00 | GBp 8.50 | GBp 6.63 | 4.41M |
| 2026-06-23 | GBp 8.00 | +12.28% | GBp 7.00 | GBp 8.50 | GBp 6.50 | 6.87M |
| 2026-06-22 | GBp 7.13 | -16.18% | GBp 8.50 | GBp 10.00 | GBp 6.50 | 13.63M |
| 2026-06-19 | GBp 8.50 | +25.93% | GBp 6.75 | GBp 9.00 | GBp 6.50 | 7.40M |
| 2026-06-18 | GBp 6.75 | -3.57% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 2.60M |
| 2026-06-17 | GBp 7.00 | +3.70% | GBp 6.75 | GBp 7.50 | GBp 6.50 | 4.10M |
| 2026-06-16 | GBp 6.75 | +17.39% | GBp 5.75 | GBp 7.00 | GBp 5.50 | 4.81M |
| 2026-06-15 | GBp 5.75 | -17.27% | GBp 7.10 | GBp 7.50 | GBp 5.50 | 4.16M |
| 2026-06-12 | GBp 6.95 | +11.20% | GBp 6.25 | GBp 7.30 | GBp 5.50 | 4.65M |
| 2026-06-11 | GBp 6.25 | -2.34% | GBp 6.40 | GBp 7.20 | GBp 6.00 | 2.99M |
| 2026-06-10 | GBp 6.40 | -15.79% | GBp 7.75 | GBp 8.00 | GBp 6.00 | 4.13M |
| 2026-06-09 | GBp 7.60 | +16.03% | GBp 6.90 | GBp 8.50 | GBp 6.33 | 17.57M |
| 2026-06-08 | GBp 6.55 | +47.19% | GBp 4.90 | GBp 7.00 | GBp 4.80 | 17.64M |
| 2026-06-05 | GBp 4.45 | +18.67% | GBp 4.25 | GBp 4.85 | GBp 3.70 | 9.65M |
| 2026-06-04 | GBp 3.75 | +2.74% | GBp 3.65 | GBp 5.70 | GBp 3.50 | 26.73M |
| 2026-06-03 | GBp 3.65 | +65.91% | GBp 2.00 | GBp 5.00 | GBp 1.90 | 39.65M |
| 2026-06-02 | GBp 2.20 | +12.82% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 2.31K |
| 2026-06-01 | GBp 1.95 | -2.50% | GBp 2.00 | GBp 2.10 | GBp 1.80 | 605.53K |
| 2026-05-29 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.00 | GBp 2.00 | 0 |
| 2026-05-28 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.20 | GBp 2.20 | 20.45K |