1. Share Prices

  2. Marechale Capital PLC (MAC)

1.75p-0.10 (-5.41%)11 Dec 2025, 13:33
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
Dec 4, 20251.85p1.81p1.80p1.85p130,278
Dec 3, 20251.85p1.81p1.81p1.85p5,728
Dec 2, 20251.85p1.90p1.82p1.85p200,000
Dec 1, 20251.85p1.90p1.80p1.85p567,149
Nov 28, 20251.82p1.87p1.75p1.85p549,391
Nov 27, 20251.85p1.83p1.80p1.82p251,193
Nov 26, 20252.05p1.90p1.80p1.85p779,594
Nov 25, 20252.05p2.20p1.90p2.05p407,925
Nov 24, 20251.80p2.20p1.80p2.00p2,498,288
Nov 21, 20251.75p1.89p1.66p1.80p88,817
Nov 20, 20251.60p1.90p1.50p1.75p1,200,603
Nov 19, 20251.60p1.57p1.52p1.60p550,000
Nov 18, 20251.60p1.56p1.56p1.60p100,000
Nov 17, 20251.60p1.70p1.70p1.60p166,559
Nov 14, 20251.70p1.70p1.61p1.60p181,855
Nov 13, 20251.70p1.90p1.61p1.70p115,061
Nov 12, 20251.70p1.90p1.61p1.70p2,876
Nov 11, 20251.60p1.70p1.70p1.70p550,000
Nov 10, 20251.60p1.70p1.67p1.60p309,000
Nov 7, 20251.65p1.57p1.52p1.60p500,000
Nov 6, 20251.65p1.73p1.73p1.65p23,988
Nov 5, 20251.65p1.56p1.56p1.65p160,577
Nov 4, 20251.70p1.65p1.61p1.65p470,718
Nov 3, 20251.75p1.78p1.54p1.70p1,278,148
Oct 31, 20251.80p1.94p1.64p1.75p1,069,680
Oct 30, 20251.50p1.95p1.46p1.80p3,192,021
Oct 29, 20251.40p1.46p1.30p1.40p22,140
Oct 28, 20251.40p1.33p1.33p1.40p10,500
Oct 27, 20251.40p1.33p1.33p1.40p43,658
Oct 24, 20251.40p1.49p1.49p1.40p31,900
Oct 22, 20251.55p1.50p1.47p1.40p1,082,918
Oct 21, 20251.65p1.56p1.56p1.55p300,000
Oct 20, 20251.65p1.60p1.60p1.65p55,012
Oct 16, 20251.65p1.69p1.51p1.65p289,694
Oct 15, 20251.75p1.63p1.60p1.65p469,461
Oct 14, 20251.65p1.99p1.63p1.75p974,900
Oct 13, 20251.55p1.58p1.51p1.55p163,332
Oct 10, 20251.55p1.51p1.50p1.55p77,758
Oct 9, 20251.60p1.59p1.51p1.55p195,786
Oct 8, 20251.60p1.52p1.51p1.60p131,766
Oct 6, 20251.60p1.70p1.70p1.60p55
Oct 3, 20251.65p0.00p0.00p1.65p0
Oct 1, 20251.65p1.70p1.60p1.65p312,574
Sep 30, 20251.65p1.60p1.60p1.65p8,185
Sep 29, 20251.65p1.70p1.60p1.65p62,642
Sep 25, 20251.65p1.70p1.60p1.65p20,006
Sep 24, 20251.65p1.69p1.60p1.65p20,075
Sep 23, 20251.65p1.70p1.70p1.65p82
Sep 22, 20251.70p1.62p1.60p1.65p364,785
Sep 19, 20251.70p1.60p1.60p1.70p31,250
12345
Showing 1 to 50 of 210

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29