UK Markets closed

Marshalls plc (MSLH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
737.00+4.00 (+0.55%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2021740.00741.50732.00737.00737.00133,676
22 Jul 2021728.50735.50725.50733.00733.00157,471
21 Jul 2021702.50727.50702.50725.00725.00138,886
20 Jul 2021712.00724.00711.00719.50719.50340,276
19 Jul 2021710.50718.50709.00715.00715.00836,073
16 Jul 2021724.50727.50721.00722.00722.00217,506
15 Jul 2021725.00732.50717.50724.50724.50259,999
14 Jul 2021743.50743.50721.50724.50724.50130,401
13 Jul 2021720.00730.50717.00730.50730.50220,224
12 Jul 2021730.00730.00718.50720.00720.00147,142
09 Jul 2021701.00725.50701.00723.00723.00204,283
08 Jul 2021720.50723.50711.50716.00716.00186,485
07 Jul 2021719.00726.50712.50725.50725.50286,461
06 Jul 2021695.00719.11695.00713.00713.00303,260
05 Jul 2021707.50717.50695.50712.00712.00216,061
02 Jul 2021677.00705.00677.00699.00699.00220,705
01 Jul 2021690.50701.50689.50695.50695.50441,353
30 Jun 2021683.00689.50683.00686.00686.00886,350
29 Jun 2021663.50686.50663.50684.00684.00339,219
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021665.00681.00659.50680.50680.50322,931
18 Jun 2021690.50690.50668.50668.50668.50604,439
17 Jun 2021655.50687.50655.50685.50685.50323,087
16 Jun 2021680.00680.00664.00672.50672.50277,431
15 Jun 2021682.50691.00673.00673.50673.50218,845
14 Jun 2021693.00695.50674.00680.00680.00263,804
11 Jun 2021693.50693.50683.00684.50684.50247,038
10 Jun 2021694.50697.00680.00687.50687.50287,630
09 Jun 2021710.00710.51695.00695.50695.50266,961
08 Jun 2021726.00726.00706.50711.50711.50185,627
07 Jun 2021734.50742.00716.50720.50720.50152,469
04 Jun 2021725.00737.00710.50726.50726.501,285,735
03 Jun 2021748.50748.50712.00712.00712.00121,469
03 Jun 20214.3 Dividend
02 Jun 2021721.50736.50721.50730.00725.70157,548
01 Jun 2021757.50757.50726.50728.50724.21306,990
28 May 2021734.00758.00734.00736.00731.66191,030
27 May 2021779.00779.00750.00751.50747.07450,633
26 May 2021760.00770.50744.50766.00761.49206,003
25 May 2021738.50749.50737.50747.00742.60284,238
24 May 2021723.50739.00723.50739.00734.6553,114
21 May 2021723.50743.00723.50741.50737.13212,055
20 May 2021753.00753.00732.50738.50734.15102,896
19 May 2021733.00748.00731.52746.00741.61198,055
18 May 2021752.00752.00736.50745.00740.61123,743
17 May 2021743.50743.50727.50737.00732.66175,639
14 May 2021741.00741.00727.50729.50725.20194,555
13 May 2021723.50736.00710.00736.00731.66155,104
12 May 2021741.50772.00728.20730.00725.70873,765
11 May 2021721.50729.00712.00722.50718.24635,968
10 May 2021730.50735.86720.00732.00727.69291,687
07 May 2021718.50724.00699.76724.00719.74301,448
06 May 2021728.00728.00711.00712.00707.81928,443
05 May 2021710.00731.50710.00718.00713.77167,883
04 May 2021716.50738.50716.50723.00718.742,145,397
30 Apr 2021740.00745.00727.00727.00722.72587,406
29 Apr 2021745.00751.50737.00740.50736.14319,504
28 Apr 2021762.50762.50742.90745.00740.61637,133
27 Apr 2021760.00760.00743.00743.00738.62224,200
26 Apr 2021745.00745.11732.00744.00739.62102,705
23 Apr 2021735.00735.00724.00728.00723.71147,320
22 Apr 2021734.50738.00721.00729.50725.20230,200
21 Apr 2021739.00742.00720.00723.50719.24428,622
20 Apr 2021738.00738.00720.00722.00717.75165,750
19 Apr 2021722.50742.50718.71728.50724.21260,054
16 Apr 2021721.00736.38721.00736.00731.66160,265
15 Apr 2021733.00733.00717.60728.50724.211,073,273
14 Apr 2021705.50718.50703.00718.50714.271,708,354
13 Apr 2021710.00722.00703.50703.50699.36399,684
12 Apr 2021715.50723.00699.50716.00711.78299,708
09 Apr 2021704.00713.50687.00709.00704.82420,262
08 Apr 2021683.00700.50681.32693.50689.41254,877
07 Apr 2021689.00700.00685.00696.50692.40206,217
06 Apr 2021696.50697.50685.00685.00680.97184,573
01 Apr 2021672.50695.16672.50686.00681.96318,414
31 Mar 2021703.50704.00684.50684.50680.47216,515
30 Mar 2021699.00702.50683.89689.50685.44151,719
29 Mar 2021701.00705.50686.00689.00684.94253,774
26 Mar 2021679.00704.00679.00702.00697.86377,744
25 Mar 2021674.00692.00674.00687.00682.95455,626
24 Mar 2021668.00687.50668.00683.00678.98335,299
23 Mar 2021665.00687.00665.00675.50671.52547,732
22 Mar 2021680.50686.12671.50676.50672.52236,927
19 Mar 2021690.00690.00673.50679.50675.50853,401
18 Mar 2021680.50696.00680.50687.00682.95675,072
17 Mar 2021714.50714.50684.00692.00687.92314,600
16 Mar 2021699.50707.00679.50707.00702.84571,675
15 Mar 2021728.50731.00682.00682.00677.98505,195
12 Mar 2021757.50773.00714.00715.50711.29401,388
11 Mar 2021690.00774.50690.00755.50751.051,344,239
10 Mar 2021697.50704.36685.00698.00693.89189,897
09 Mar 2021698.50719.50696.00702.00697.86240,090
08 Mar 2021698.00701.00678.99700.00695.88216,782
05 Mar 2021687.00691.28677.50684.00679.971,220,975
04 Mar 2021715.50715.50693.00693.00688.92279,137
03 Mar 2021712.00716.50696.00703.00698.86261,082
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...