Marechale Capital Plc (MAC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:51AM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Mar 2023 | 1.1000 | 1.0150 | 1.0150 | 1.1000 | 1.1000 | 120,000 |
| 29 Mar 2023 | 1.1500 | 1.1550 | 1.0010 | 1.1000 | 1.1000 | 195,344 |
| 28 Mar 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 27 Mar 2023 | 1.1500 | 1.2320 | 1.0110 | 1.1500 | 1.1500 | 50,369 |
| 24 Mar 2023 | 1.0500 | 1.0990 | 1.0700 | 1.1500 | 1.1500 | 417,948 |
| 23 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 22 Mar 2023 | 1.0500 | 1.0800 | 1.0110 | 1.0500 | 1.0500 | 835,645 |
| 21 Mar 2023 | 1.0500 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 740 |
| 20 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 17 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 16 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 15 Mar 2023 | 1.0500 | 1.0850 | 1.0110 | 1.0500 | 1.0500 | 10,428 |
| 14 Mar 2023 | 1.0500 | 1.0950 | 1.0010 | 1.0500 | 1.0500 | 88,139 |
| 13 Mar 2023 | 1.1250 | 1.0980 | 1.0020 | 1.0500 | 1.0500 | 2,032,054 |
| 10 Mar 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 09 Mar 2023 | 1.1250 | 1.1910 | 1.1810 | 1.1250 | 1.1250 | 91,184 |
| 08 Mar 2023 | 1.2500 | 1.2000 | 1.0750 | 1.1250 | 1.1250 | 709,899 |
| 07 Mar 2023 | 1.0750 | 1.3000 | 1.0600 | 1.2500 | 1.2500 | 1,326,438 |
| 06 Mar 2023 | 1.2000 | 1.1470 | 1.0650 | 1.0750 | 1.0750 | 186,890 |
| 03 Mar 2023 | 1.2000 | 1.1020 | 1.1020 | 1.2000 | 1.2000 | 9,267 |
| 02 Mar 2023 | 1.2000 | 1.1910 | 1.1020 | 1.2000 | 1.2000 | 57,846 |
| 01 Mar 2023 | 1.2000 | 1.2150 | 1.1050 | 1.2000 | 1.2000 | 60,201 |
| 28 Feb 2023 | 1.2000 | 1.3000 | 1.1050 | 1.2000 | 1.2000 | 610,381 |
| 27 Feb 2023 | 1.2000 | 1.1880 | 1.1020 | 1.2000 | 1.2000 | 783,892 |
| 24 Feb 2023 | 1.4000 | 1.3700 | 1.0300 | 1.2000 | 1.2000 | 5,474,991 |
| 23 Feb 2023 | 1.4000 | 1.3700 | 1.3000 | 1.4000 | 1.4000 | 209,542 |
| 22 Feb 2023 | 1.4000 | 1.4150 | 1.3020 | 1.4000 | 1.4000 | 49,864 |
| 21 Feb 2023 | 1.4000 | 1.4800 | 1.3100 | 1.4000 | 1.4000 | 170,008 |
| 20 Feb 2023 | 1.6500 | 1.6740 | 1.2210 | 1.3500 | 1.3500 | 1,430,845 |
| 17 Feb 2023 | 1.6500 | 1.6010 | 1.6000 | 1.6500 | 1.6500 | 17,791 |
| 16 Feb 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 15 Feb 2023 | 1.6500 | 1.6010 | 1.6010 | 1.6500 | 1.6500 | 6,438 |
| 14 Feb 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 36,501 |
| 13 Feb 2023 | 1.6500 | 1.6200 | 1.6200 | 1.6500 | 1.6500 | 258,728 |
| 10 Feb 2023 | 1.7500 | 1.7400 | 1.6000 | 1.6500 | 1.6500 | 1,089,345 |
| 09 Feb 2023 | 1.8500 | 1.7700 | 1.7010 | 1.7500 | 1.7500 | 666,410 |
| 08 Feb 2023 | 1.8500 | 1.7300 | 1.7300 | 1.8500 | 1.8500 | 11,942 |
| 07 Feb 2023 | 1.8750 | 1.7550 | 1.7300 | 1.8500 | 1.8500 | 69,702 |
| 06 Feb 2023 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 03 Feb 2023 | 1.7250 | 2.0000 | 1.7420 | 1.8750 | 1.8750 | 2,455,185 |
| 02 Feb 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 01 Feb 2023 | 1.8250 | 1.7300 | 1.7000 | 1.7500 | 1.7500 | 163,640 |
| 31 Jan 2023 | 1.8250 | 1.8300 | 1.8300 | 1.8250 | 1.8250 | 26,833 |
| 30 Jan 2023 | 1.8250 | 1.8350 | 1.7520 | 1.8250 | 1.8250 | 326,730 |
| 27 Jan 2023 | 1.7500 | 1.8200 | 1.7300 | 1.7750 | 1.7750 | 333,891 |
| 26 Jan 2023 | 1.7500 | 1.7310 | 1.7310 | 1.7500 | 1.7500 | 25,471 |
| 25 Jan 2023 | 1.7500 | 1.7990 | 1.7610 | 1.7500 | 1.7500 | 196,657 |
| 24 Jan 2023 | 1.8000 | 1.7610 | 1.7300 | 1.7500 | 1.7500 | 222,702 |
| 23 Jan 2023 | 1.8000 | 1.8300 | 1.7550 | 1.8000 | 1.8000 | 24,359 |
| 20 Jan 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 19 Jan 2023 | 1.8000 | 1.8450 | 1.7610 | 1.8000 | 1.8000 | 66,732 |
| 18 Jan 2023 | 1.7750 | 1.7990 | 1.7500 | 1.8000 | 1.8000 | 48,510 |
| 17 Jan 2023 | 1.8500 | 1.8000 | 1.7280 | 1.7750 | 1.7750 | 684,880 |
| 16 Jan 2023 | 1.8500 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 100 |
| 13 Jan 2023 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 55,855 |
| 12 Jan 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 10,811 |
| 11 Jan 2023 | 1.8500 | 1.8290 | 1.8000 | 1.8500 | 1.8500 | 27,164 |
| 10 Jan 2023 | 1.8500 | 1.8640 | 1.7660 | 1.8500 | 1.8500 | 383,523 |
| 09 Jan 2023 | 1.9500 | 1.9300 | 1.8010 | 1.8500 | 1.8500 | 913,903 |
| 06 Jan 2023 | 2.0500 | 2.0010 | 1.8500 | 1.9500 | 1.9500 | 445,039 |
| 05 Jan 2023 | 2.1500 | 2.0660 | 2.0010 | 2.0500 | 2.0500 | 133,128 |
| 04 Jan 2023 | 2.1500 | 2.0250 | 2.0030 | 2.1500 | 2.1500 | 338,026 |
| 03 Jan 2023 | 2.1500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 181,385 |
| 30 Dec 2022 | 2.1500 | 2.0750 | 2.0030 | 2.1500 | 2.1500 | 55,000 |
| 29 Dec 2022 | 2.1500 | 2.1770 | 2.0030 | 2.1500 | 2.1500 | 435,311 |
| 28 Dec 2022 | 2.1500 | 2.0980 | 2.0980 | 2.1500 | 2.1500 | 4,766 |
| 23 Dec 2022 | 2.1500 | 2.1200 | 2.1200 | 2.1500 | 2.1500 | 5,000 |
| 22 Dec 2022 | 2.0000 | 2.1550 | 2.0000 | 2.1500 | 2.1500 | 418,630 |
| 21 Dec 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 20 Dec 2022 | 1.9500 | 2.0440 | 1.8440 | 2.0000 | 2.0000 | 718,389 |
| 19 Dec 2022 | 1.9500 | 2.0200 | 1.8980 | 1.9500 | 1.9500 | 232,437 |
| 16 Dec 2022 | 1.9500 | 1.9650 | 1.9650 | 1.9500 | 1.9500 | 24,962 |
| 15 Dec 2022 | 2.0000 | 2.0300 | 1.8800 | 1.9500 | 1.9500 | 282,834 |
| 14 Dec 2022 | 2.0000 | 2.0100 | 1.9540 | 2.0000 | 2.0000 | 308,507 |
| 13 Dec 2022 | 2.1000 | 2.0220 | 1.8540 | 2.0000 | 2.0000 | 263,821 |
| 12 Dec 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 09 Dec 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 08 Dec 2022 | 2.1000 | 2.0080 | 2.0080 | 2.1000 | 2.1000 | 161,021 |
| 07 Dec 2022 | 2.0500 | 2.1000 | 2.0080 | 2.1000 | 2.1000 | 256,405 |
| 06 Dec 2022 | 2.0500 | 2.0790 | 2.0740 | 2.0500 | 2.0500 | 63,468 |
| 05 Dec 2022 | 2.3000 | 2.2080 | 1.9330 | 2.0500 | 2.0500 | 4,027,581 |
| 02 Dec 2022 | 2.7500 | 2.6100 | 2.1440 | 2.3000 | 2.3000 | 2,790,152 |
| 01 Dec 2022 | 2.7500 | 2.7800 | 2.6000 | 2.7500 | 2.7500 | 103,887 |
| 30 Nov 2022 | 2.5500 | 2.9560 | 2.5700 | 2.7500 | 2.7500 | 1,535,011 |
| 29 Nov 2022 | 2.5000 | 2.5700 | 2.3110 | 2.5500 | 2.5500 | 419,722 |
| 28 Nov 2022 | 2.6000 | 2.6400 | 2.3100 | 2.5000 | 2.5000 | 511,880 |
| 25 Nov 2022 | 2.3750 | 2.8800 | 2.4520 | 2.6000 | 2.6000 | 4,161,877 |
| 24 Nov 2022 | 2.2250 | 2.4300 | 2.1210 | 2.3750 | 2.3750 | 576,162 |
| 23 Nov 2022 | 2.5000 | 2.3330 | 2.1700 | 2.2250 | 2.2250 | 556,423 |
| 22 Nov 2022 | 2.5000 | 2.3200 | 2.3200 | 2.5000 | 2.5000 | 154 |
| 21 Nov 2022 | 2.5000 | 2.4300 | 2.3000 | 2.5000 | 2.5000 | 64,031 |
| 18 Nov 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 17 Nov 2022 | 2.5000 | 2.3040 | 2.3040 | 2.5000 | 2.5000 | 30,000 |
| 16 Nov 2022 | 2.5000 | 2.3200 | 2.3200 | 2.5000 | 2.5000 | 62,339 |
| 15 Nov 2022 | 2.5000 | 2.3400 | 2.3400 | 2.5000 | 2.5000 | 50,000 |
| 14 Nov 2022 | 2.5000 | 2.3200 | 2.3000 | 2.5000 | 2.5000 | 124,454 |
| 11 Nov 2022 | 2.5500 | 2.3200 | 2.3200 | 2.5000 | 2.5000 | 160,000 |
| 10 Nov 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 09 Nov 2022 | 2.5000 | 2.2980 | 2.2980 | 2.5000 | 2.5000 | 157,113 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
