Shares Magazine
2.15p+0.14 (+6.51%)30 Jun 2025, 15:28
Marechale Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 2.10p | 2.24p | 1.91p | 2.15p | 634,963 |
| Jun 26, 2025 | 2.10p | 2.15p | 2.15p | 2.10p | 24,000 |
| Jun 25, 2025 | 2.00p | 2.30p | 1.95p | 2.10p | 945,571 |
| Jun 24, 2025 | 2.00p | 2.08p | 1.80p | 2.00p | 239,541 |
| Jun 23, 2025 | 2.00p | 1.85p | 1.81p | 2.00p | 38,478 |
| Jun 20, 2025 | 2.00p | 2.08p | 1.99p | 2.00p | 156,362 |
| Jun 18, 2025 | 2.00p | 2.08p | 1.83p | 2.00p | 200,000 |
| Jun 17, 2025 | 2.00p | 2.00p | 1.82p | 2.00p | 118,880 |
| Jun 16, 2025 | 2.00p | 2.10p | 1.82p | 2.00p | 347,932 |
| Jun 13, 2025 | 2.05p | 2.20p | 1.90p | 2.00p | 40,186 |
| Jun 12, 2025 | 2.05p | 1.90p | 1.90p | 2.05p | 4,347 |
| Jun 11, 2025 | 2.05p | 2.30p | 1.90p | 2.05p | 2,336,454 |
| Jun 10, 2025 | 1.95p | 2.20p | 1.90p | 2.05p | 532,920 |
| Jun 9, 2025 | 1.90p | 2.09p | 1.83p | 1.95p | 397,448 |
| Jun 6, 2025 | 1.80p | 2.01p | 1.60p | 1.85p | 508,004 |
| Jun 5, 2025 | 1.65p | 1.98p | 1.60p | 1.80p | 767,964 |
| Jun 4, 2025 | 1.55p | 1.69p | 1.55p | 1.65p | 445,150 |
| Jun 2, 2025 | 1.50p | 1.70p | 1.58p | 1.55p | 385,917 |
| May 30, 2025 | 1.50p | 1.60p | 1.53p | 1.50p | 104,687 |
| May 29, 2025 | 1.50p | 1.52p | 1.52p | 1.50p | 80,000 |
| May 28, 2025 | 1.50p | 1.53p | 1.53p | 1.50p | 210,000 |
| May 23, 2025 | 1.50p | 1.42p | 1.42p | 1.50p | 117,412 |
| May 21, 2025 | 1.50p | 1.43p | 1.42p | 1.50p | 274,664 |
| May 20, 2025 | 1.60p | 1.53p | 1.41p | 1.50p | 545,844 |
| May 19, 2025 | 1.40p | 1.80p | 1.49p | 1.60p | 2,685,467 |
| May 14, 2025 | 1.30p | 1.49p | 1.39p | 1.40p | 555,068 |
| May 13, 2025 | 1.25p | 1.30p | 1.29p | 1.30p | 337,736 |
| May 12, 2025 | 1.25p | 1.29p | 1.29p | 1.25p | 38,450 |
| May 9, 2025 | 1.25p | 1.22p | 1.22p | 1.25p | 20,000 |
| May 8, 2025 | 1.25p | 1.29p | 1.29p | 1.25p | 19,383 |
| May 7, 2025 | 1.25p | 1.22p | 1.20p | 1.25p | 6,925 |
| May 1, 2025 | 1.25p | 1.22p | 1.22p | 1.25p | 32,000 |
| Apr 30, 2025 | 1.25p | 1.30p | 1.30p | 1.25p | 46,654 |
| Apr 28, 2025 | 1.30p | 1.30p | 1.21p | 1.25p | 933,167 |
| Apr 25, 2025 | 1.30p | 1.39p | 1.39p | 1.30p | 502 |
| Apr 24, 2025 | 1.30p | 1.20p | 1.20p | 1.30p | 8,357 |
| Apr 22, 2025 | 1.30p | 1.29p | 1.23p | 1.30p | 200,000 |
| Apr 17, 2025 | 1.30p | 1.39p | 1.39p | 1.30p | 71 |
| Apr 16, 2025 | 1.30p | 1.23p | 1.23p | 1.30p | 10,844 |
| Apr 15, 2025 | 1.30p | 1.40p | 1.30p | 1.30p | 39,857 |
| Apr 14, 2025 | 1.30p | 1.30p | 1.24p | 1.30p | 238,184 |
| Apr 11, 2025 | 1.30p | 1.30p | 1.21p | 1.30p | 842,113 |
| Apr 8, 2025 | 1.30p | 1.35p | 1.20p | 1.30p | 13,031 |
| Apr 7, 2025 | 1.35p | 1.37p | 1.20p | 1.30p | 112,068 |
| Apr 4, 2025 | 1.35p | 1.30p | 1.30p | 1.35p | 48,723 |
| Apr 3, 2025 | 1.35p | 1.37p | 1.37p | 1.35p | 7,303 |
| Apr 2, 2025 | 1.40p | 1.38p | 1.22p | 1.35p | 647,098 |
| Apr 1, 2025 | 1.40p | 1.48p | 1.48p | 1.40p | 7,165 |
| Mar 31, 2025 | 1.50p | 1.43p | 1.40p | 1.40p | 390,319 |
| Mar 28, 2025 | 1.50p | 1.42p | 1.42p | 1.50p | 2,521 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.00 | 4.97 |
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Burberry Group PLC | 1,184.00 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Intermediate Capital Group PLC | 1,931.00 | -4.03 |
| Prs Reit (The) PLC | 108.20 | -3.74 |