Marechale Capital Plc (MAC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:45PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.4000 | 1.4350 | 1.3100 | 1.4000 | 1.4000 | 721,194 |
| May 02, 2024 | 1.4000 | 1.4390 | 1.3220 | 1.4000 | 1.4000 | 324,928 |
| May 01, 2024 | 1.3500 | 1.6240 | 1.2900 | 1.4000 | 1.4000 | 3,665,361 |
| Apr 30, 2024 | 1.1250 | 1.4760 | 1.1900 | 1.2750 | 1.2750 | 3,835,327 |
| Apr 29, 2024 | 1.0500 | 1.0990 | 1.0360 | 1.0750 | 1.0750 | 412,378 |
| Apr 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 25, 2024 | 1.0500 | 1.0790 | 1.0360 | 1.0500 | 1.0500 | 42,000 |
| Apr 24, 2024 | 1.0500 | 1.0360 | 1.0360 | 1.0500 | 1.0500 | 100,000 |
| Apr 23, 2024 | 1.0500 | 1.0840 | 1.0800 | 1.0500 | 1.0500 | 71,713 |
| Apr 22, 2024 | 1.0500 | 1.0850 | 1.0850 | 1.0500 | 1.0500 | 91,130 |
| Apr 19, 2024 | 1.2000 | 1.2490 | 1.0330 | 1.0500 | 1.0500 | 4,418,220 |
| Apr 18, 2024 | 1.3000 | 1.2220 | 1.1600 | 1.2250 | 1.2250 | 2,615,629 |
| Apr 17, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Apr 16, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Apr 15, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Apr 12, 2024 | 1.2500 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 141,367 |
| Apr 11, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 10, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 09, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 08, 2024 | 1.2500 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 7 |
| Apr 05, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 04, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 03, 2024 | 1.2500 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 20,000 |
| Apr 02, 2024 | 1.2500 | 1.2100 | 1.2100 | 1.2500 | 1.2500 | 1,112 |
| Mar 28, 2024 | 1.4000 | 1.3750 | 1.2050 | 1.2500 | 1.2500 | 1,242,727 |
| Mar 27, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 26, 2024 | 1.3500 | 1.3850 | 1.3850 | 1.4000 | 1.4000 | 110,000 |
| Mar 25, 2024 | 1.4000 | 1.3000 | 1.3000 | 1.3500 | 1.3500 | 78,057 |
| Mar 22, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 21, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 20, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 19, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 18, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 15, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 14, 2024 | 1.4000 | 1.3300 | 1.3100 | 1.4000 | 1.4000 | 31,223 |
| Mar 13, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 12, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 11, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 08, 2024 | 1.4000 | 1.4970 | 1.4970 | 1.4000 | 1.4000 | 88 |
| Mar 07, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 06, 2024 | 1.4000 | 1.3300 | 1.3300 | 1.4000 | 1.4000 | 1,270 |
| Mar 05, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 04, 2024 | 1.3500 | 1.3900 | 1.3900 | 1.4000 | 1.4000 | 35,971 |
| Mar 01, 2024 | 1.3500 | 1.3750 | 1.3100 | 1.3500 | 1.3500 | 144,238 |
| Feb 29, 2024 | 1.4000 | 1.3750 | 1.3000 | 1.3500 | 1.3500 | 170,294 |
| Feb 28, 2024 | 1.5500 | 1.4700 | 1.4200 | 1.4000 | 1.4000 | 39,782 |
| Feb 27, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 26, 2024 | 1.5500 | 1.4240 | 1.4240 | 1.5500 | 1.5500 | 41,994 |
| Feb 23, 2024 | 1.5500 | 1.4000 | 1.4000 | 1.5500 | 1.5500 | 2,867 |
| Feb 22, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 21, 2024 | 1.5000 | 1.4000 | 1.4000 | 1.5000 | 1.5000 | 1,631 |
| Feb 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 19, 2024 | 1.5500 | 1.4000 | 1.4000 | 1.5000 | 1.5000 | 2,303 |
| Feb 16, 2024 | 1.5500 | 1.4110 | 1.4110 | 1.5000 | 1.5000 | 120,000 |
| Feb 15, 2024 | 1.5000 | 1.4500 | 1.4110 | 1.5000 | 1.5000 | 485,236 |
| Feb 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 12, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 09, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 08, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 170,766 |
| Feb 07, 2024 | 1.5000 | 1.4270 | 1.4270 | 1.5000 | 1.5000 | 261,076 |
| Feb 06, 2024 | 1.4000 | 1.5800 | 1.4980 | 1.5000 | 1.5000 | 291,330 |
| Feb 05, 2024 | 0.0140 | 0.0132 | 0.0132 | 0.0140 | 0.0140 | 33,557 |
| Feb 02, 2024 | 1.6500 | 1.7880 | 1.3250 | 1.4000 | 1.4000 | 1,113,902 |
| Feb 01, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 31, 2024 | 1.3500 | 1.6860 | 1.4000 | 1.6500 | 1.6500 | 1,035,286 |
| Jan 30, 2024 | 1.3500 | 1.3900 | 1.3210 | 1.3500 | 1.3500 | 111,312 |
| Jan 29, 2024 | 1.3500 | 1.3990 | 1.3100 | 1.3500 | 1.3500 | 218,644 |
| Jan 26, 2024 | 1.5000 | 1.4100 | 1.3100 | 1.3500 | 1.3500 | 245,408 |
| Jan 25, 2024 | 1.5000 | 1.4020 | 1.4000 | 1.5000 | 1.5000 | 61,317 |
| Jan 24, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jan 23, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jan 22, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jan 19, 2024 | 1.4500 | 1.4440 | 1.4440 | 1.5000 | 1.5000 | 340,000 |
| Jan 18, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan 17, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan 16, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan 15, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan 12, 2024 | 1.4500 | 1.4010 | 1.4010 | 1.4500 | 1.4500 | 7,220 |
| Jan 11, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan 10, 2024 | 1.4500 | 1.4010 | 1.4010 | 1.4500 | 1.4500 | 126,092 |
| Jan 09, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 103,103 |
| Jan 08, 2024 | 1.4500 | 1.4010 | 1.4010 | 1.4500 | 1.4500 | 123,238 |
| Jan 05, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan 04, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan 03, 2024 | 1.5500 | 1.4200 | 1.4200 | 1.5500 | 1.5500 | 10,000 |
| Jan 02, 2024 | 1.5500 | 1.5100 | 1.5100 | 1.5500 | 1.5500 | 45,000 |
| Dec 29, 2023 | 1.5500 | 1.4200 | 1.4200 | 1.5500 | 1.5500 | 70,842 |
| Dec 28, 2023 | 1.5000 | 1.5150 | 1.5150 | 1.5500 | 1.5500 | 70,000 |
| Dec 27, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Dec 22, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Dec 21, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Dec 20, 2023 | 1.5000 | 1.5180 | 1.5180 | 1.5000 | 1.5000 | 197,299 |
| Dec 19, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Dec 18, 2023 | 1.5000 | 1.4200 | 1.4200 | 1.5000 | 1.5000 | 86,512 |
| Dec 15, 2023 | 1.5000 | 1.4900 | 1.4250 | 1.5000 | 1.5000 | 306,879 |
| Dec 14, 2023 | 1.5000 | 1.5250 | 1.5250 | 1.5000 | 1.5000 | 19,672 |
| Dec 13, 2023 | 1.5000 | 1.5940 | 1.5940 | 1.5000 | 1.5000 | 627 |
| Dec 12, 2023 | 1.5000 | 1.5940 | 1.4200 | 1.5000 | 1.5000 | 142,206 |
| Dec 11, 2023 | 1.5000 | 1.5370 | 1.4000 | 1.5000 | 1.5000 | 2,230 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.