LSE · MAC · stock
Marechale Capital Plc (MAC) stock price history
Every LSE trading session of Marechale Capital Plc from Mar 3, 2008 to Sep 28, 2026: 4,692 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAC adjusted close, 2008 to 2026
- £0.1550
- All time high, 2008
- £0.1000
- 52 week high, £0.0130 low
- 4,692
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
MAC key facts
- Marechale Capital Plc (MAC) closed at £0.0425 on Sep 28, 2026 on LSE.
- MAC's all time high close is £0.1550, set on Mar 3, 2008; its all time low close is £0.0068 on Aug 5, 2019.
- MAC's 52 week range is £0.0130 to £0.1000.
- MAC returned +157.6% over the year to Sep 28, 2026 and +117.9% over five years.
- Over ten years MAC returned +143%, +9.3% a year compounded.
- MAC's deepest drawdown was -95.6% from Mar 3, 2008 to Aug 5, 2019.
- DataCedar holds 4,692 daily sessions of MAC history from Mar 3, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAC price chart, 2008 to 2026
MAC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -39.3% |
| 6 months | +142.9% |
| Year to date | +142.9% |
| 1 year | +157.6% |
| 3 years | +136.1% |
| 5 years | +117.9% |
| 10 years | +142.9% |
| Since Mar 3, 2008 | -72.6% |
| Compound annual growth, 18.6 years | -6.7% |
MAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1550 on Mar 3, 2008
- All time low close
- £0.0068 on Aug 5, 2019
- 52 week high
- £0.1000 on Jun 22, 2026
- 52 week low
- £0.0130 on Oct 29, 2025
- Deepest drawdown
- -95.6% from Mar 3, 2008 to Aug 5, 2019, not yet recovered
- Best single session
- +439.0% on Aug 21, 2015
- Worst single session
- -55.9% on Aug 26, 2015
- Volatility, 1 year annualised
- 115.0%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2021, +190%
- Worst calendar year
- 2018, -47%
MAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 3, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0175 | £0.1000 | £0.0160 | £0.0425 | +142.9% | 338.6M | 187 |
| 2025 | £0.0145 | £0.0446 | £0.0120 | £0.0175 | +20.7% | 168.4M | 253 |
| 2024 | £0.0155 | £0.0210 | £0.0103 | £0.0145 | -6.5% | 61.3M | 254 |
| 2023 | £0.0215 | £0.0230 | £0.0100 | £0.0155 | -27.9% | 91.3M | 251 |
| 2022 | £0.0305 | £0.0394 | £0.0184 | £0.0215 | -29.5% | 130.1M | 250 |
| 2021 | £0.0105 | £0.0680 | £0.0104 | £0.0305 | +190.5% | 519.3M | 253 |
| 2020 | £0.0088 | £0.0190 | £0.0065 | £0.0105 | +20.0% | 100.3M | 254 |
| 2019 | £0.0133 | £0.0133 | £0.0052 | £0.0088 | -34.0% | 41.6M | 253 |
| 2018 | £0.0270 | £0.0293 | £0.0100 | £0.0133 | -47.0% | 59.4M | 253 |
| 2017 | £0.0170 | £0.0340 | £0.0075 | £0.0250 | +81.8% | 54.2M | 252 |
| 2016 | £0.0159 | £0.0412 | £0.0108 | £0.0138 | -8.3% | 36.7M | 253 |
| 2015 | £0.0152 | £0.1242 | £0.0100 | £0.0150 | -1.6% | 151.4M | 253 |
| 2014 | £0.0258 | £0.0295 | £0.0120 | £0.0152 | -41.9% | 14.8M | 253 |
| 2013 | £0.0125 | £0.0702 | £0.0080 | £0.0263 | +110.0% | 37.1M | 253 |
| 2012 | £0.0125 | £0.0200 | £0.0075 | £0.0125 | 0.0% | 6.6M | 251 |
| 2011 | £0.0213 | £0.0257 | £0.0050 | £0.0125 | -41.2% | 8.4M | 252 |
| 2010 | £0.0188 | £0.0213 | £0.0050 | £0.0213 | +13.3% | 4.2M | 253 |
| 2009 | £0.0300 | £0.0300 | £0.0125 | £0.0188 | -37.5% | 5.1M | 253 |
| 2008 | £0.1550 | £0.1550 | £0.0300 | £0.0300 | n/a | 1.2M | 211 |
MAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0425 | -15.0% |
| August 2026 | £0.0500 | +5.3% |
| July 2026 | £0.0475 | -17.4% |
| June 2026 | £0.0575 | +187.5% |
| May 2026 | £0.0200 | +8.1% |
| April 2026 | £0.0185 | +5.7% |
| March 2026 | £0.0175 | -22.2% |
| February 2026 | £0.0225 | -4.3% |
| January 2026 | £0.0235 | +34.3% |
| December 2025 | £0.0175 | -5.4% |
| November 2025 | £0.0185 | +5.7% |
| October 2025 | £0.0175 | +6.1% |
About the MAC data
Daily bars. 4,692 sessions from Mar 3, 2008 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MAC share price history
