UK Markets close in 4 hrs 12 mins

Marshalls plc (MSLH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
447.00-8.20 (-1.80%)
As of 12:02PM BST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022462.00462.00441.40447.00447.00200,822
17 Aug 2022465.00469.60453.00455.20455.20394,506
16 Aug 2022472.40480.00466.60468.80468.80241,125
15 Aug 2022470.60481.40470.60477.00477.00254,362
12 Aug 2022472.40478.80472.40477.80477.80445,529
11 Aug 2022489.80489.80472.40475.60475.60354,631
10 Aug 2022472.00479.40461.20478.20478.20463,289
09 Aug 2022474.40476.80465.60465.60465.60366,782
08 Aug 2022476.80476.80464.80470.00470.00376,820
05 Aug 2022482.60490.80465.40465.60465.60349,631
04 Aug 2022484.20489.40481.40484.40484.40116,724
03 Aug 2022475.00486.00475.00486.00486.00227,995
02 Aug 2022487.60493.80477.80479.80479.80136,602
01 Aug 2022497.00499.80489.20495.20495.20132,016
29 Jul 2022469.60497.60469.60495.00495.00203,069
28 Jul 2022466.60482.10466.60479.40479.40422,288
27 Jul 2022469.40477.20466.80472.00472.00553,241
26 Jul 2022490.00490.00465.00469.20469.20283,766
25 Jul 2022485.20490.20481.60485.40485.40122,561
22 Jul 2022482.20491.07482.20487.00487.00298,840
21 Jul 2022484.60487.40478.80487.40487.40145,810
20 Jul 2022484.60484.60477.60479.00479.00241,519
19 Jul 2022457.80480.00457.80478.80478.80121,865
18 Jul 2022477.80477.80467.80470.00470.00186,666
15 Jul 2022458.60467.60457.20466.60466.60215,985
14 Jul 2022448.60456.00447.80455.60455.60310,819
13 Jul 2022465.20465.80450.00454.00454.00413,022
12 Jul 2022455.60461.20448.80461.20461.20501,645
11 Jul 2022451.40454.00444.40451.40451.40185,072
08 Jul 2022458.20458.20443.20454.40454.40273,197
07 Jul 2022453.60453.60446.10449.40449.40246,861
06 Jul 2022427.20448.80427.20447.60447.60395,571
05 Jul 2022434.60450.00428.60436.20436.20256,040
04 Jul 2022449.60452.00442.40443.80443.80205,640
01 Jul 2022448.00449.80438.00444.00444.00230,102
30 Jun 2022444.80452.20439.40448.00448.00427,773
29 Jun 2022463.40463.40448.60455.20455.20209,080
28 Jun 2022469.60469.60457.20462.60462.601,085,395
27 Jun 2022457.20470.00456.63461.80461.80285,877
24 Jun 2022439.40458.40439.19458.40458.40655,720
23 Jun 2022445.20445.20434.20441.40441.40493,359
22 Jun 2022443.00450.00438.40446.00446.00976,549
21 Jun 2022450.20462.60450.20450.80450.80648,736
20 Jun 2022470.20476.80443.60450.80450.80404,171
17 Jun 2022487.60487.60470.20471.60471.601,593,030
16 Jun 2022505.00505.00473.00479.60479.60828,684
15 Jun 2022502.50503.00494.60497.40497.401,199,013
14 Jun 2022508.00508.00487.20492.80492.80529,448
13 Jun 2022510.50511.65493.00496.00496.00327,190
10 Jun 2022530.00530.00513.00513.00513.00325,710
09 Jun 2022528.50534.50525.00530.50530.50580,770
08 Jun 2022542.00544.00535.50541.00541.00270,581
07 Jun 2022537.00549.50537.00542.00542.00624,413
06 Jun 2022541.00551.00541.00545.50545.50805,320
01 Jun 2022522.00733.00522.00532.00532.00784,573
31 May 2022539.00539.00528.00535.00535.00642,913
30 May 2022544.50546.50533.00537.50537.50946,685
27 May 2022553.50553.50538.00541.00541.00273,058
26 May 2022543.50543.50528.50540.00540.00859,985
25 May 2022542.00542.00527.00530.00530.00769,171
24 May 2022517.50533.50517.50530.00530.00372,609
23 May 2022534.50535.00525.00530.00530.00293,074
20 May 2022518.50530.65516.00521.50521.50388,638
19 May 2022522.00530.50513.50528.00528.00474,043
18 May 2022533.50539.00522.50527.00527.00320,278
17 May 2022527.50542.00527.50535.00535.00311,046
16 May 2022526.00541.50526.00528.00528.00289,073
13 May 2022539.50545.50536.00540.50540.50406,215
12 May 2022527.50536.50518.50534.50534.50677,329
11 May 2022574.00575.50522.50535.50535.504,721,926
10 May 2022576.00594.00576.00589.00589.00752,756
09 May 2022589.50589.50567.50577.50577.501,146,732
06 May 2022594.00594.00573.50585.00585.00681,438
05 May 2022607.00618.50590.00592.50592.50337,445
04 May 2022598.00606.00594.38603.50603.50305,866
03 May 2022612.00614.00590.50596.00596.001,407,629
29 Apr 2022610.00630.00606.50612.50612.501,618,665
28 Apr 2022610.00655.00598.50600.00600.00327,456
27 Apr 2022611.50618.50602.00605.00605.00524,370
26 Apr 2022636.00636.00611.50611.50611.50429,046
25 Apr 2022633.00638.00618.50628.00628.00368,421
22 Apr 2022634.50650.00634.50640.00640.00414,513
21 Apr 2022647.50652.00645.00647.00647.00176,286
20 Apr 2022636.00652.50636.00648.00648.00225,674
19 Apr 2022655.00657.50643.50650.00650.00243,861
14 Apr 2022653.50655.50650.00654.00654.00172,591
13 Apr 2022640.00650.00631.00650.00650.00412,800
12 Apr 2022661.50663.00638.50640.00640.00597,568
11 Apr 2022670.00680.13662.50669.00669.00151,876
08 Apr 2022659.00678.00659.00672.50672.50222,966
07 Apr 2022680.00690.00637.00670.00670.001,207,146
06 Apr 2022692.50695.50682.00692.50692.50249,812
05 Apr 2022695.50697.00685.00687.00687.00169,020
04 Apr 2022685.50693.50680.00690.50690.50228,034
01 Apr 2022681.50690.50681.00681.00681.00243,162
31 Mar 2022665.00686.00665.00681.00681.00342,430
30 Mar 2022692.50695.00677.50677.50677.50434,843
29 Mar 2022687.00692.50678.00692.50692.50215,369
28 Mar 2022660.00686.00660.00681.00681.00151,947
25 Mar 2022664.00681.00664.00672.50672.50488,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...