1. Share Prices

  2. Marechale Capital PLC (MAC)

2.05p+0.00 (+0.00%)05 Aug 2025, 11:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Marechale Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20252.05p2.20p1.96p2.05p70,248
Aug 1, 20252.00p2.20p2.14p2.05p24,220
Jul 31, 20252.10p2.02p2.00p2.00p550,000
Jul 30, 20252.30p2.12p2.10p2.10p99,804
Jul 29, 20252.35p2.27p2.20p2.30p1,250,000
Jul 28, 20252.10p2.40p2.20p2.35p624,804
Jul 25, 20251.90p2.18p1.93p2.10p1,359,183
Jul 23, 20251.90p1.81p1.80p1.90p243,375
Jul 22, 20251.90p1.85p1.82p1.90p213,958
Jul 18, 20251.90p1.81p1.81p1.90p1,000
Jul 17, 20251.90p1.99p1.99p1.90p2,000
Jul 16, 20252.00p1.96p1.86p1.90p106,191
Jul 15, 20252.10p2.02p1.96p2.00p165,923
Jul 11, 20252.15p2.02p2.02p2.10p141,402
Jul 10, 20252.15p2.30p2.30p2.15p89
Jul 9, 20252.15p2.11p2.05p2.15p76,284
Jul 8, 20252.15p2.25p2.25p2.15p66,489
Jul 4, 20252.15p2.22p2.02p2.15p225,460
Jul 3, 20252.15p2.11p2.04p2.15p267,181
Jul 2, 20252.15p2.27p2.11p2.15p167,548
Jul 1, 20252.15p2.06p2.06p2.15p489
Jun 30, 20252.15p2.30p2.23p2.15p125,078
Jun 27, 20252.10p2.24p1.91p2.15p634,963
Jun 26, 20252.10p2.15p2.15p2.10p24,000
Jun 25, 20252.00p2.30p1.95p2.10p945,571
Jun 24, 20252.00p2.08p1.80p2.00p239,541
Jun 23, 20252.00p1.85p1.81p2.00p38,478
Jun 20, 20252.00p2.08p1.99p2.00p156,362
Jun 18, 20252.00p2.08p1.83p2.00p200,000
Jun 17, 20252.00p2.00p1.82p2.00p118,880
Jun 16, 20252.00p2.10p1.82p2.00p347,932
Jun 13, 20252.05p2.20p1.90p2.00p40,186
Jun 12, 20252.05p1.90p1.90p2.05p4,347
Jun 11, 20252.05p2.30p1.90p2.05p2,336,454
Jun 10, 20251.95p2.20p1.90p2.05p532,920
Jun 9, 20251.90p2.09p1.83p1.95p397,448
Jun 6, 20251.80p2.01p1.60p1.85p508,004
Jun 5, 20251.65p1.98p1.60p1.80p767,964
Jun 4, 20251.55p1.69p1.55p1.65p445,150
Jun 2, 20251.50p1.70p1.58p1.55p385,917
May 30, 20251.50p1.60p1.53p1.50p104,687
May 29, 20251.50p1.52p1.52p1.50p80,000
May 28, 20251.50p1.53p1.53p1.50p210,000
May 23, 20251.50p1.42p1.42p1.50p117,412
May 21, 20251.50p1.43p1.42p1.50p274,664
May 20, 20251.60p1.53p1.41p1.50p545,844
May 19, 20251.40p1.80p1.49p1.60p2,685,467
May 14, 20251.30p1.49p1.39p1.40p555,068
May 13, 20251.25p1.30p1.29p1.30p337,736
May 12, 20251.25p1.29p1.29p1.25p38,450
1234
Showing 1 to 50 of 197

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.