Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Marshalls plc (MSLH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
477.00-0.80 (-0.17%)
At close: 04:35PM BST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022470.60481.40470.60477.00477.00241,356
Aug 12, 2022472.40478.80472.40477.80477.80445,529
Aug 11, 2022489.80489.80472.40475.60475.60354,631
Aug 10, 2022472.00479.40461.20478.20478.20463,289
Aug 09, 2022474.40476.80465.60465.60465.60366,782
Aug 08, 2022476.80476.80464.80470.00470.00376,820
Aug 05, 2022482.60490.80465.40465.60465.60349,631
Aug 04, 2022484.20489.40481.40484.40484.40116,724
Aug 03, 2022475.00486.00475.00486.00486.00227,995
Aug 02, 2022487.60493.80477.80479.80479.80136,602
Aug 01, 2022497.00499.80489.20495.20495.20132,016
Jul 29, 2022469.60497.60469.60495.00495.00203,069
Jul 28, 2022466.60482.10466.60479.40479.40422,288
Jul 27, 2022469.40477.20466.80472.00472.00553,241
Jul 26, 2022490.00490.00465.00469.20469.20283,766
Jul 25, 2022485.20490.20481.60485.40485.40122,561
Jul 22, 2022482.20491.07482.20487.00487.00298,840
Jul 21, 2022484.60487.40478.80487.40487.40145,810
Jul 20, 2022484.60484.60477.60479.00479.00241,519
Jul 19, 2022457.80480.00457.80478.80478.80121,865
Jul 18, 2022477.80477.80467.80470.00470.00186,666
Jul 15, 2022458.60467.60457.20466.60466.60215,985
Jul 14, 2022448.60456.00447.80455.60455.60310,819
Jul 13, 2022465.20465.80450.00454.00454.00413,022
Jul 12, 2022455.60461.20448.80461.20461.20501,645
Jul 11, 2022451.40454.00444.40451.40451.40185,072
Jul 08, 2022458.20458.20443.20454.40454.40273,197
Jul 07, 2022453.60453.60446.10449.40449.40246,861
Jul 06, 2022427.20448.80427.20447.60447.60395,571
Jul 05, 2022434.60450.00428.60436.20436.20256,040
Jul 04, 2022449.60452.00442.40443.80443.80205,640
Jul 01, 2022448.00449.80438.00444.00444.00230,102
Jun 30, 2022444.80452.20439.40448.00448.00427,773
Jun 29, 2022463.40463.40448.60455.20455.20209,080
Jun 28, 2022469.60469.60457.20462.60462.601,085,395
Jun 27, 2022457.20470.00456.63461.80461.80285,877
Jun 24, 2022439.40458.40439.19458.40458.40655,720
Jun 23, 2022445.20445.20434.20441.40441.40493,359
Jun 22, 2022443.00450.00438.40446.00446.00976,549
Jun 21, 2022450.20462.60450.20450.80450.80648,736
Jun 20, 2022470.20476.80443.60450.80450.80404,171
Jun 17, 2022487.60487.60470.20471.60471.601,593,030
Jun 16, 2022505.00505.00473.00479.60479.60828,684
Jun 15, 2022502.50503.00494.60497.40497.401,199,013
Jun 14, 2022508.00508.00487.20492.80492.80529,448
Jun 13, 2022510.50511.65493.00496.00496.00327,190
Jun 10, 2022530.00530.00513.00513.00513.00325,710
Jun 09, 2022528.50534.50525.00530.50530.50580,770
Jun 09, 20229.6 Dividend
Jun 08, 2022542.00544.00535.50541.00531.40270,581
Jun 07, 2022537.00549.50537.00542.00532.38624,413
Jun 06, 2022541.00551.00541.00545.50535.82805,320
Jun 01, 2022522.00733.00522.00532.00522.56784,573
May 31, 2022539.00539.00528.00535.00525.51642,913
May 30, 2022544.50546.50533.00537.50527.96946,685
May 27, 2022553.50553.50538.00541.00531.40273,058
May 26, 2022543.50543.50528.50540.00530.42859,985
May 25, 2022542.00542.00527.00530.00520.60769,171
May 24, 2022517.50533.50517.50530.00520.60372,609
May 23, 2022534.50535.00525.00530.00520.60293,074
May 20, 2022518.50530.65516.00521.50512.25388,638
May 19, 2022522.00530.50513.50528.00518.63474,043
May 18, 2022533.50539.00522.50527.00517.65320,278
May 17, 2022527.50542.00527.50535.00525.51311,046
May 16, 2022526.00541.50526.00528.00518.63289,073
May 13, 2022539.50545.50536.00540.50530.91406,215
May 12, 2022527.50536.50518.50534.50525.02677,329
May 11, 2022574.00575.50522.50535.50526.004,721,926
May 10, 2022576.00594.00576.00589.00578.55752,756
May 09, 2022589.50589.50567.50577.50567.251,146,732
May 06, 2022594.00594.00573.50585.00574.62681,438
May 05, 2022607.00618.50590.00592.50581.99337,445
May 04, 2022598.00606.00594.38603.50592.79305,866
May 03, 2022612.00614.00590.50596.00585.421,407,629
Apr 29, 2022610.00630.00606.50612.50601.631,618,665
Apr 28, 2022610.00655.00598.50600.00589.35327,456
Apr 27, 2022611.50618.50602.00605.00594.26524,370
Apr 26, 2022636.00636.00611.50611.50600.65429,046
Apr 25, 2022633.00638.00618.50628.00616.86368,421
Apr 22, 2022634.50650.00634.50640.00628.64414,513
Apr 21, 2022647.50652.00645.00647.00635.52176,286
Apr 20, 2022636.00652.50636.00648.00636.50225,674
Apr 19, 2022655.00657.50643.50650.00638.47243,861
Apr 14, 2022653.50655.50650.00654.00642.39172,591
Apr 13, 2022640.00650.00631.00650.00638.47412,800
Apr 12, 2022661.50663.00638.50640.00628.64597,568
Apr 11, 2022670.00680.13662.50669.00657.13151,876
Apr 08, 2022659.00678.00659.00672.50660.57222,966
Apr 07, 2022680.00690.00637.00670.00658.111,207,146
Apr 06, 2022692.50695.50682.00692.50680.21249,812
Apr 05, 2022695.50697.00685.00687.00674.81169,020
Apr 04, 2022685.50693.50680.00690.50678.25228,034
Apr 01, 2022681.50690.50681.00681.00668.92243,162
Mar 31, 2022665.00686.00665.00681.00668.92342,430
Mar 30, 2022692.50695.00677.50677.50665.48434,843
Mar 29, 2022687.00692.50678.00692.50680.21215,369
Mar 28, 2022660.00686.00660.00681.00668.92151,947
Mar 25, 2022664.00681.00664.00672.50660.57488,349
Mar 24, 2022638.00669.00638.00664.50652.71350,861
Mar 23, 2022663.00663.92643.00653.00641.41198,867
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement