Marechale Capital (MAC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marechale Capital

Date Open High Low Close* Volume
19/06/2026 6.75p 9.00p 6.50p 8.50p 6895245
18/06/2026 7.00p 7.50p 6.50p 6.75p 2600773
17/06/2026 6.75p 7.50p 6.50p 7.00p 4100430
16/06/2026 5.75p 7.00p 5.50p 6.75p 4411061
15/06/2026 7.10p 7.50p 5.50p 5.75p 3455953
12/06/2026 6.25p 7.30p 5.50p 6.95p 4653076
11/06/2026 6.40p 7.20p 6.00p 6.25p 2992966
10/06/2026 7.75p 8.00p 6.00p 6.40p 4126078
09/06/2026 6.90p 8.50p 6.33p 7.60p 16836124
08/06/2026 4.90p 7.00p 4.80p 6.55p 15824277
05/06/2026 4.25p 4.85p 3.70p 4.45p 8649359
04/06/2026 3.65p 5.70p 3.50p 3.75p 26277800
03/06/2026 2.00p 5.00p 1.90p 3.65p 37538780
02/06/2026 2.20p 2.40p 2.00p 2.20p 2306
01/06/2026 2.00p 2.10p 1.80p 1.95p 605525
29/05/2026 2.00p 2.00p 1.90p 2.00p 0
28/05/2026 2.00p 2.20p 1.90p 2.00p 20454
27/05/2026 2.00p 2.20p 1.90p 2.00p 50227
26/05/2026 2.05p 2.09p 1.80p 2.00p 771422
22/05/2026 1.95p 2.05p 1.90p 2.05p 350061
21/05/2026 1.95p 1.95p 1.80p 1.95p 39899
20/05/2026 1.95p 2.10p 1.81p 1.95p 77835
19/05/2026 2.05p 2.10p 1.81p 1.95p 130612
18/05/2026 1.85p 2.10p 1.85p 2.05p 860089
15/05/2026 1.85p 1.85p 1.70p 1.85p 67
14/05/2026 1.85p 1.85p 1.70p 1.85p 106403
13/05/2026 1.90p 2.00p 1.70p 1.85p 119935
12/05/2026 1.90p 1.90p 1.70p 1.90p 16
11/05/2026 1.90p 1.90p 1.70p 1.90p 1182
08/05/2026 1.90p 2.10p 1.70p 1.90p 15141
07/05/2026 1.90p 2.10p 1.83p 1.90p 51
06/05/2026 1.90p 1.95p 1.70p 1.90p 388681
05/05/2026 1.85p 1.94p 1.70p 1.90p 145736
01/05/2026 1.85p 1.85p 1.70p 1.85p 100080
30/04/2026 2.00p 2.00p 1.70p 1.85p 49563
29/04/2026 2.00p 2.20p 2.00p 2.00p 458
28/04/2026 2.00p 2.20p 1.80p 2.00p 8243
27/04/2026 1.85p 2.20p 1.70p 2.00p 407239
24/04/2026 1.85p 2.00p 1.80p 1.85p 5
23/04/2026 1.85p 1.85p 1.72p 1.85p 150541
22/04/2026 1.85p 2.10p 1.70p 1.85p 282081
21/04/2026 1.85p 2.00p 1.70p 1.85p 125316
20/04/2026 1.85p 2.00p 1.70p 1.85p 1845
17/04/2026 1.90p 2.10p 1.70p 1.85p 291976
16/04/2026 1.85p 2.10p 1.70p 1.90p 36498
15/04/2026 1.85p 1.85p 1.80p 1.85p 0
14/04/2026 1.85p 1.85p 1.70p 1.85p 1619
13/04/2026 2.00p 2.20p 1.70p 1.85p 298405
10/04/2026 1.70p 2.20p 1.70p 2.00p 3216134
09/04/2026 1.75p 1.80p 1.60p 1.70p 118519
08/04/2026 1.75p 1.80p 1.70p 1.75p 476544
07/04/2026 1.75p 1.80p 1.71p 1.75p 488730
02/04/2026 1.75p 1.77p 1.70p 1.75p 56242
01/04/2026 1.75p 1.80p 1.71p 1.75p 30611
31/03/2026 1.75p 1.80p 1.75p 1.75p 411
30/03/2026 1.75p 1.75p 1.70p 1.75p 262183
27/03/2026 1.75p 1.80p 1.70p 1.75p 1926
26/03/2026 1.75p 1.80p 1.70p 1.75p 4833
25/03/2026 1.75p 1.90p 1.70p 1.75p 295397
24/03/2026 2.00p 2.00p 1.80p 1.80p 122008
23/03/2026 1.90p 2.07p 1.90p 2.00p 253807
20/03/2026 1.90p 2.00p 1.80p 1.90p 1632
19/03/2026 2.05p 2.20p 1.80p 1.90p 309120
18/03/2026 2.05p 2.20p 2.05p 2.05p 13697
17/03/2026 2.05p 2.20p 1.90p 2.05p 115345
16/03/2026 2.05p 2.20p 1.90p 2.05p 202196
13/03/2026 2.05p 2.18p 1.93p 2.05p 22903
12/03/2026 2.05p 2.05p 1.90p 2.05p 827
11/03/2026 2.05p 2.18p 2.05p 2.05p 45596
10/03/2026 2.00p 2.20p 1.80p 2.05p 22613
09/03/2026 2.00p 2.10p 1.80p 2.00p 191928
06/03/2026 2.00p 2.00p 2.00p 2.00p 0
05/03/2026 2.15p 2.15p 1.80p 2.00p 185840
04/03/2026 2.15p 2.20p 2.10p 2.15p 141066
03/03/2026 2.15p 2.20p 2.15p 2.15p 240
02/03/2026 2.25p 2.29p 2.10p 2.15p 361922
27/02/2026 2.25p 2.30p 2.20p 2.25p 1496279
26/02/2026 2.25p 2.30p 2.25p 2.25p 532
25/02/2026 2.25p 2.30p 2.20p 2.25p 90477
24/02/2026 2.30p 2.30p 2.20p 2.25p 313006
23/02/2026 2.35p 2.44p 2.20p 2.30p 378825
20/02/2026 2.35p 2.35p 2.32p 2.35p 7521
19/02/2026 2.35p 2.50p 2.20p 2.35p 109137
18/02/2026 2.35p 2.50p 2.20p 2.35p 198441
17/02/2026 2.25p 2.40p 2.25p 2.35p 1183227
16/02/2026 2.25p 2.30p 2.20p 2.25p 10646
13/02/2026 2.25p 2.30p 2.20p 2.25p 5137
12/02/2026 2.25p 2.30p 2.20p 2.25p 287
11/02/2026 2.25p 2.25p 2.25p 2.25p 0
10/02/2026 2.25p 2.30p 2.25p 2.25p 28790
09/02/2026 2.30p 2.40p 2.20p 2.25p 36467
06/02/2026 2.30p 2.40p 2.20p 2.30p 2760
05/02/2026 2.30p 2.40p 2.20p 2.30p 23978
04/02/2026 2.35p 2.50p 2.20p 2.30p 1899030
03/02/2026 2.35p 2.40p 2.30p 2.35p 51566
02/02/2026 2.35p 2.40p 2.30p 2.35p 132105
30/01/2026 2.50p 2.70p 2.30p 2.35p 1906616
29/01/2026 2.50p 2.60p 2.40p 2.50p 460487
28/01/2026 2.30p 2.65p 2.20p 2.50p 1303403
27/01/2026 2.10p 2.50p 2.00p 2.30p 651586
26/01/2026 2.10p 2.20p 2.00p 2.10p 42228
23/01/2026 2.05p 2.20p 2.00p 2.10p 246562
22/01/2026 2.05p 2.05p 2.03p 2.05p 0
21/01/2026 2.05p 2.10p 2.00p 2.05p 7252
20/01/2026 2.10p 2.10p 2.00p 2.05p 25684
19/01/2026 2.40p 2.70p 2.00p 2.10p 2471892
16/01/2026 2.35p 2.50p 2.20p 2.40p 594801
15/01/2026 2.15p 2.49p 2.00p 2.35p 803053
14/01/2026 2.15p 2.27p 2.01p 2.15p 110370
13/01/2026 2.10p 2.20p 1.90p 2.05p 174533
12/01/2026 2.10p 2.30p 1.90p 2.10p 1045672
09/01/2026 2.05p 2.30p 1.90p 2.10p 522630
08/01/2026 2.05p 2.20p 1.90p 2.05p 521837
07/01/2026 1.80p 2.20p 1.70p 2.05p 1830894
06/01/2026 1.75p 1.90p 1.75p 1.80p 204956
05/01/2026 1.75p 1.80p 1.70p 1.75p 22560
02/01/2026 1.75p 1.80p 1.75p 1.75p 5
01/01/2026 1.75p 1.79p 1.75p 1.75p 121821
31/12/2025 1.75p 1.79p 1.75p 1.75p 121821
30/12/2025 1.75p 1.77p 1.75p 1.75p 0
29/12/2025 1.75p 1.75p 1.70p 1.75p 11000
26/12/2025 1.75p 1.80p 1.75p 1.75p 5
25/12/2025 1.75p 1.80p 1.75p 1.75p 5
24/12/2025 1.75p 1.80p 1.75p 1.75p 5
23/12/2025 1.75p 1.75p 1.73p 1.75p 0
22/12/2025 1.75p 1.75p 1.73p 1.75p 0
19/12/2025 1.80p 1.80p 1.70p 1.75p 136276
18/12/2025 1.80p 1.80p 1.70p 1.80p 239222
17/12/2025 1.80p 1.80p 1.70p 1.80p 27579
16/12/2025 1.80p 1.80p 1.80p 1.80p 0
15/12/2025 1.75p 1.80p 1.75p 1.80p 111628
12/12/2025 1.75p 1.80p 1.75p 1.75p 250
11/12/2025 1.85p 1.85p 1.75p 1.75p 941546
10/12/2025 1.85p 1.87p 1.85p 1.85p 0
09/12/2025 1.85p 1.87p 1.85p 1.85p 0
08/12/2025 1.85p 1.87p 1.85p 1.85p 0
05/12/2025 1.85p 1.87p 1.85p 1.85p 0
04/12/2025 1.85p 1.85p 1.80p 1.85p 130278
03/12/2025 1.85p 1.85p 1.82p 1.85p 5728
02/12/2025 1.85p 1.90p 1.82p 1.85p 200000
01/12/2025 1.85p 1.90p 1.80p 1.85p 567149
28/11/2025 1.83p 1.87p 1.76p 1.85p 549391
27/11/2025 1.85p 1.85p 1.80p 1.83p 251193
26/11/2025 2.05p 2.05p 1.80p 1.85p 779594
25/11/2025 2.05p 2.20p 1.90p 2.05p 407925
24/11/2025 1.80p 2.20p 1.80p 2.00p 2498288
21/11/2025 1.75p 1.89p 1.66p 1.80p 88817
20/11/2025 1.60p 1.90p 1.50p 1.75p 1200603
19/11/2025 1.60p 1.60p 1.52p 1.60p 550000
18/11/2025 1.60p 1.60p 1.57p 1.60p 100000
17/11/2025 1.60p 1.70p 1.60p 1.60p 166559
14/11/2025 1.70p 1.70p 1.60p 1.60p 181855
13/11/2025 1.70p 1.90p 1.61p 1.70p 115061
12/11/2025 1.70p 1.90p 1.61p 1.70p 2876
11/11/2025 1.60p 1.70p 1.60p 1.70p 550000
10/11/2025 1.60p 1.70p 1.60p 1.60p 309000
07/11/2025 1.65p 1.65p 1.52p 1.60p 500000
06/11/2025 1.65p 1.73p 1.65p 1.65p 23988
05/11/2025 1.65p 1.65p 1.56p 1.65p 160577
04/11/2025 1.70p 1.70p 1.61p 1.65p 470718
03/11/2025 1.75p 1.78p 1.55p 1.70p 1278148
31/10/2025 1.80p 1.94p 1.64p 1.75p 1069680
30/10/2025 1.50p 1.95p 1.46p 1.80p 3192021
29/10/2025 1.40p 1.46p 1.30p 1.40p 22140
28/10/2025 1.40p 1.40p 1.33p 1.40p 10500
27/10/2025 1.40p 1.40p 1.33p 1.40p 43658
24/10/2025 1.40p 1.49p 1.40p 1.40p 31900
23/10/2025 1.40p 1.40p 1.35p 1.40p 0
22/10/2025 1.55p 1.55p 1.40p 1.40p 1082918
21/10/2025 1.65p 1.65p 1.55p 1.55p 300000
20/10/2025 1.65p 1.65p 1.62p 1.65p 0
17/10/2025 1.65p 1.65p 1.62p 1.65p 0
16/10/2025 1.65p 1.69p 1.51p 1.65p 289694
15/10/2025 1.75p 1.75p 1.60p 1.65p 469461
14/10/2025 1.65p 1.99p 1.63p 1.75p 974900
13/10/2025 1.55p 1.59p 1.52p 1.55p 163332
10/10/2025 1.55p 1.55p 1.50p 1.55p 77758
09/10/2025 1.60p 1.60p 1.51p 1.55p 195786
08/10/2025 1.60p 1.60p 1.51p 1.60p 131766
07/10/2025 1.60p 1.60p 1.57p 1.60p 0
06/10/2025 1.60p 1.70p 1.60p 1.60p 55
03/10/2025 1.65p 1.65p 1.50p 1.60p 122455
02/10/2025 1.65p 1.65p 1.65p 1.65p 0
01/10/2025 1.65p 1.70p 1.60p 1.65p 312574
30/09/2025 1.65p 1.65p 1.60p 1.65p 8185
29/09/2025 1.65p 1.70p 1.60p 1.65p 62642
26/09/2025 1.65p 1.65p 1.63p 1.65p 0
25/09/2025 1.65p 1.70p 1.60p 1.65p 20006
24/09/2025 1.65p 1.69p 1.60p 1.65p 20075
23/09/2025 1.65p 1.70p 1.65p 1.65p 82
22/09/2025 1.70p 1.70p 1.60p 1.65p 364785
19/09/2025 1.70p 1.70p 1.60p 1.70p 31250
18/09/2025 1.75p 1.90p 1.61p 1.70p 50329
17/09/2025 1.80p 1.80p 1.63p 1.75p 448649
16/09/2025 1.80p 1.80p 1.80p 1.80p 425922
15/09/2025 1.80p 1.83p 1.70p 1.80p 165055
12/09/2025 1.80p 1.80p 1.72p 1.80p 200000
11/09/2025 1.70p 1.70p 1.70p 1.80p 427032
10/09/2025 1.70p 1.80p 1.60p 1.70p 203867
09/09/2025 1.70p 1.74p 1.60p 1.70p 52873

*Close Price adjusted for both dividends and splits