UK Markets close in 4 hrs 27 mins

Marechale Capital Plc (MAC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.8890+0.1640 (+9.51%)
As of 09:29AM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.74802.00001.74171.88901.88902,211,525
02 Feb 20231.75001.75001.75001.75001.7500-
01 Feb 20231.82501.73001.70001.75001.7500163,640
31 Jan 20231.82501.83001.83001.82501.825026,833
30 Jan 20231.82501.83501.75201.82501.8250326,730
27 Jan 20231.75001.82001.73001.77501.7750333,891
26 Jan 20231.75001.73101.73101.75001.750025,471
25 Jan 20231.75001.79901.76101.75001.7500196,657
24 Jan 20231.80001.76101.73001.75001.7500222,702
23 Jan 20231.80001.83001.75501.80001.800024,359
20 Jan 20231.80001.80001.80001.80001.8000-
19 Jan 20231.80001.84501.76101.80001.800066,732
18 Jan 20231.77501.79901.75001.80001.800048,510
17 Jan 20231.85001.80001.72801.77501.7750684,880
16 Jan 20231.85001.90001.90001.85001.8500100
13 Jan 20231.85001.90001.80001.85001.850055,855
12 Jan 20231.85001.85001.80001.85001.850010,811
11 Jan 20231.85001.82901.80001.85001.850027,164
10 Jan 20231.85001.86401.76601.85001.8500383,523
09 Jan 20231.95001.93001.80101.85001.8500913,903
06 Jan 20232.05002.00101.85001.95001.9500445,039
05 Jan 20232.15002.06602.00102.05002.0500133,128
04 Jan 20232.15002.02502.00302.15002.1500338,026
03 Jan 20232.15002.30002.10002.15002.1500181,385
30 Dec 20222.15002.07502.00302.15002.150055,000
29 Dec 20222.15002.17702.00302.15002.1500435,311
28 Dec 20222.15002.09802.09802.15002.15004,766
23 Dec 20222.15002.12002.12002.15002.15005,000
22 Dec 20222.00002.15502.00002.15002.1500418,630
21 Dec 20222.00002.00002.00002.00002.0000-
20 Dec 20221.95002.04401.84402.00002.0000718,389
19 Dec 20221.95002.02001.89801.95001.9500232,437
16 Dec 20221.95001.96501.96501.95001.950024,962
15 Dec 20222.00002.03001.88001.95001.9500282,834
14 Dec 20222.00002.01001.95402.00002.0000308,507
13 Dec 20222.10002.02201.85402.00002.0000263,821
12 Dec 20222.10002.10002.10002.10002.1000-
09 Dec 20222.10002.10002.10002.10002.1000-
08 Dec 20222.10002.00802.00802.10002.1000161,021
07 Dec 20222.05002.10002.00802.10002.1000256,405
06 Dec 20222.05002.07902.07402.05002.050063,468
05 Dec 20222.30002.20801.93302.05002.05004,027,581
02 Dec 20222.75002.61002.14402.30002.30002,790,152
01 Dec 20222.75002.78002.60002.75002.7500103,887
30 Nov 20222.55002.95602.57002.75002.75001,535,011
29 Nov 20222.50002.57002.31102.55002.5500419,722
28 Nov 20222.60002.64002.31002.50002.5000511,880
25 Nov 20222.37502.88002.45202.60002.60004,161,877
24 Nov 20222.22502.43002.12102.37502.3750576,162
23 Nov 20222.50002.33302.17002.22502.2250556,423
22 Nov 20222.50002.32002.32002.50002.5000154
21 Nov 20222.50002.43002.30002.50002.500064,031
18 Nov 20222.50002.50002.50002.50002.5000-
17 Nov 20222.50002.30402.30402.50002.500030,000
16 Nov 20222.50002.32002.32002.50002.500062,339
15 Nov 20222.50002.34002.34002.50002.500050,000
14 Nov 20222.50002.32002.30002.50002.5000124,454
11 Nov 20222.55002.32002.32002.50002.5000160,000
10 Nov 20222.50002.50002.50002.50002.5000-
09 Nov 20222.50002.29802.29802.50002.5000157,113
08 Nov 20222.50002.32002.32002.50002.500010,000
07 Nov 20222.50002.50002.50002.50002.5000-
04 Nov 20222.50002.70002.32002.50002.5000334,807
03 Nov 20222.45002.42002.42002.45002.450035,000
02 Nov 20222.50002.55002.37002.45002.4500450,000
01 Nov 20222.50002.33002.33002.45002.45004,914
31 Oct 20222.35002.59002.33002.45002.4500928,621
28 Oct 20222.35002.30002.21002.35002.350032,418
27 Oct 20222.35002.23002.21002.35002.350091,735
26 Oct 20222.35002.33002.23002.35002.350050,573
25 Oct 20222.35002.20302.20302.35002.35004,682
24 Oct 20222.35002.25102.21002.35002.3500144,956
21 Oct 20222.35002.20002.20002.35002.350080,000
20 Oct 20222.35002.50002.47002.35002.350025,082
19 Oct 20222.35002.23002.23002.35002.350011,500
18 Oct 20222.35002.35002.35002.35002.3500-
17 Oct 20222.40002.26502.26502.35002.350050,000
14 Oct 20222.45002.49502.25002.40002.400097,796
13 Oct 20222.10002.60002.12502.45002.45001,216,292
12 Oct 20222.10002.19502.00002.10002.100096,675
11 Oct 20222.10002.04402.04402.10002.10004,925
10 Oct 20222.22502.15202.03002.10002.1000193,072
07 Oct 20222.22502.15002.15002.22502.22505,721
06 Oct 20222.22502.22002.21702.22502.2250300,000
05 Oct 20222.22502.21702.21702.22502.2250118,495
04 Oct 20222.22502.22502.22502.22502.2250-
03 Oct 20222.22502.21702.15202.22502.22509,346
30 Sept 20222.22502.22002.22002.22502.225044,777
29 Sept 20222.22502.15002.15002.22502.22509,442
28 Sept 20222.22502.30002.15502.22502.225013,384
27 Sept 20222.23002.23002.23002.23002.2300-
26 Sept 20222.22502.24502.15802.23002.2300403,242
23 Sept 20222.40002.31202.30002.22502.2250127,493
22 Sept 20222.40002.36602.31202.40002.4000455,243
21 Sept 20222.40002.44002.44002.40002.4000141,190
20 Sept 20222.40002.35802.35802.40002.400020,000
16 Sept 20222.40002.47002.33502.40002.4000352,496
15 Sept 20222.55002.61002.41902.40002.4000864,734
14 Sept 20222.57502.57502.57502.57502.5750-
13 Sept 20222.57502.50502.50502.57502.575012,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...