Marechale Capital Plc - MAC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.91	1.95	1.95	1.95	1.91	200,000
August 15, 2025	1.96	2.05	2.05	2.05	1.82	797,938
August 14, 2025	1.96	2.05	2.05	2.09	1.96	67,245
August 13, 2025	2.05	2.05	2.05	2.05	2.05	0
August 12, 2025	2.05	2.05	2.05	2.05	2.05	0
August 11, 2025	1.96	2.05	2.05	2.05	1.96	50,000
August 08, 2025	2.05	2.05	2.05	2.05	2.05	0
August 07, 2025	1.96	2.05	2.05	2.05	1.9	103,123
August 06, 2025	2.13	2.05	2.05	2.13	2.05	46,498
August 05, 2025	2.2	2.05	2.05	2.2	1.96	26,201
August 04, 2025	1.96	2.05	2.05	2.2	1.96	70,248
August 01, 2025	2.2	2.05	2.05	2.2	2.05	24,220
July 31, 2025	2.03	2	2	2.03	2	650,000
July 30, 2025	2.1	2.1	2.1	2.12	2.1	99,804
July 29, 2025	2.28	2.3	2.3	2.3	2.2	1.63M
July 28, 2025	2.2	2.35	2.35	2.4	2.2	624,804
July 25, 2025	1.93	2.1	2.1	2.18	1.93	1.41M
July 24, 2025	1.9	1.9	1.9	1.9	1.9	0
July 23, 2025	1.81	1.9	1.9	1.9	1.8	243,375
July 22, 2025	1.86	1.9	1.9	1.9	1.83	293,549
July 21, 2025	1.9	1.9	1.9	1.9	1.9	0
July 18, 2025	1.81	1.9	1.9	1.9	1.81	2,000
July 17, 2025	1.99	1.9	1.9	1.99	1.9	4,000
July 16, 2025	1.96	1.9	1.9	1.96	1.86	106,191
July 15, 2025	2.02	2	2	2.02	1.96	165,923
July 14, 2025	2.1	2.1	2.1	2.1	2.1	0
July 11, 2025	2.02	2.1	2.1	2.1	2.02	141,402
July 10, 2025	2.3	2.15	2.15	2.3	2.15	178
July 09, 2025	2.11	2.15	2.15	2.15	2.05	126,284
July 08, 2025	2.25	2.15	2.15	2.25	2.15	66,489
July 07, 2025	2.15	2.15	2.15	2.15	2.15	0
July 04, 2025	2.08	2.15	2.15	2.22	2.02	225,460
July 03, 2025	2.04	2.15	2.15	2.15	2.04	267,181
July 02, 2025	2.15	2.15	2.15	2.27	2.11	191,219
July 01, 2025	2.07	2.15	2.15	2.15	2.07	978
June 30, 2025	2.23	2.15	2.15	2.3	2.15	175,078
June 27, 2025	1.91	2.15	2.15	2.24	1.91	634,963
June 26, 2025	2.15	2.15	2.15	2.15	2.15	34,500
June 25, 2025	2.12	2.1	2.1	2.3	1.95	1.08M
June 24, 2025	1.8	2	2	2.08	1.8	239,541
June 23, 2025	1.85	2	2	2	1.81	38,478
June 20, 2025	1.99	2	2	2.08	1.99	252,623
June 19, 2025	2	2	2	2	2	0
June 18, 2025	1.83	2	2	2.08	1.83	200,000
June 17, 2025	1.82	2	2	2	1.82	118,880
June 16, 2025	2.1	2	2	2.1	1.82	347,932
June 13, 2025	2.2	2	2	2.2	1.9	80,186
June 12, 2025	1.9	2.05	2.05	2.05	1.9	4,347
June 11, 2025	1.9	2.05	2.05	2.3	1.9	2.34M
June 10, 2025	2.11	2.05	2.05	2.2	1.9	532,920
June 09, 2025	2	1.95	1.95	2.09	1.83	397,448
June 06, 2025	2	1.85	1.85	2.01	1.6	508,004
June 05, 2025	1.75	1.8	1.8	1.98	1.6	767,964
June 04, 2025	1.69	1.65	1.65	1.69	1.55	621,957
June 03, 2025	1.55	1.55	1.55	1.55	1.55	0
June 02, 2025	1.58	1.55	1.55	1.7	1.55	385,917
May 30, 2025	1.6	1.5	1.5	1.6	1.5	204,687
May 29, 2025	1.52	1.5	1.5	1.52	1.5	80,000
May 28, 2025	1.53	1.5	1.5	1.53	1.5	210,000
May 27, 2025	1.5	1.5	1.5	1.5	1.5	0

Marechale Capital Plc (MAC.L) LSE