UK markets open in 3 hours 44 minutes

Marshalls plc (MSLH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
807.00-12.50 (-1.53%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021822.50828.00805.50807.00807.00442,599
16 Sept 2021792.00819.50792.00819.50819.50233,567
15 Sept 2021788.00815.00788.00807.00807.00140,260
14 Sept 2021815.50817.50805.50807.50807.50125,872
13 Sept 2021813.02823.98810.00816.00816.006,844
10 Sept 2021792.50818.00792.50811.50811.50103,359
09 Sept 2021807.00816.00800.00813.50813.50140,999
08 Sept 2021825.00843.97818.00818.00818.00508,160
07 Sept 2021845.00846.00836.50845.00845.001,271,399
06 Sept 2021857.00857.00834.00840.50840.50218,945
03 Sept 2021831.00844.30827.72839.50839.50430,462
02 Sept 2021818.00839.16814.45834.00834.00287,464
01 Sept 2021806.00824.00806.00824.00824.00579,014
31 Aug 2021801.50814.00798.50808.50808.50259,324
27 Aug 2021795.00803.00793.00801.50801.50251,726
26 Aug 2021787.50802.00777.50799.50799.50215,053
25 Aug 2021783.00796.00779.50784.50784.50144,206
24 Aug 2021774.00783.00767.50780.50780.50406,136
23 Aug 2021780.00780.00763.00773.00773.00154,362
20 Aug 2021774.00792.50767.00767.00767.00469,630
19 Aug 2021759.50801.00753.00786.50786.50895,094
18 Aug 2021749.50764.50746.00756.50756.50291,504
17 Aug 2021742.50755.50741.50745.50745.50186,715
16 Aug 2021746.00751.51743.00743.50743.5094,429
13 Aug 2021771.00771.00745.74750.50750.50174,079
12 Aug 2021750.00755.35743.85751.50751.50203,229
11 Aug 2021737.00748.00733.50746.50746.50184,419
10 Aug 2021738.00739.00731.50733.00733.00203,933
09 Aug 2021731.00744.00728.00737.00737.00133,274
06 Aug 2021738.00749.50732.50740.00740.00110,709
05 Aug 2021738.50750.00736.51746.50746.50219,958
04 Aug 2021735.50745.00731.00739.00739.00200,378
03 Aug 2021724.50736.50720.50734.50734.50129,353
02 Aug 2021732.00738.50720.44727.00727.00416,681
30 Jul 2021733.50733.50712.00730.50730.50165,025
29 Jul 2021735.00735.00717.50727.00727.00168,856
28 Jul 2021745.00745.90726.00734.50734.50320,648
27 Jul 2021750.00750.00726.80734.00734.00269,528
26 Jul 2021726.50743.17726.50737.50737.50186,276
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 2021687.50687.50672.50676.00676.00243,758
25 Jun 2021672.00681.50662.73678.50678.50322,295
24 Jun 2021683.00686.00667.00667.00667.00283,328
23 Jun 2021682.00686.50674.50677.00677.00314,264
22 Jun 2021663.00687.50663.00683.00683.00214,317
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...