Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,294.00 -4.25 (-0.10%) Dow Futures
33,856.00 -17.00 (-0.05%) Nasdaq Futures
13,665.50 -15.75 (-0.12%) Russell 2000 Futures
2,022.30 -1.50 (-0.07%) Crude Oil
88.73 -0.68 (-0.76%) Gold
1,795.90 -2.20 (-0.12%)
Marshalls plc (MSLH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 470.60 | 481.40 | 470.60 | 477.00 | 477.00 | 241,356 |
| Aug 12, 2022 | 472.40 | 478.80 | 472.40 | 477.80 | 477.80 | 445,529 |
| Aug 11, 2022 | 489.80 | 489.80 | 472.40 | 475.60 | 475.60 | 354,631 |
| Aug 10, 2022 | 472.00 | 479.40 | 461.20 | 478.20 | 478.20 | 463,289 |
| Aug 09, 2022 | 474.40 | 476.80 | 465.60 | 465.60 | 465.60 | 366,782 |
| Aug 08, 2022 | 476.80 | 476.80 | 464.80 | 470.00 | 470.00 | 376,820 |
| Aug 05, 2022 | 482.60 | 490.80 | 465.40 | 465.60 | 465.60 | 349,631 |
| Aug 04, 2022 | 484.20 | 489.40 | 481.40 | 484.40 | 484.40 | 116,724 |
| Aug 03, 2022 | 475.00 | 486.00 | 475.00 | 486.00 | 486.00 | 227,995 |
| Aug 02, 2022 | 487.60 | 493.80 | 477.80 | 479.80 | 479.80 | 136,602 |
| Aug 01, 2022 | 497.00 | 499.80 | 489.20 | 495.20 | 495.20 | 132,016 |
| Jul 29, 2022 | 469.60 | 497.60 | 469.60 | 495.00 | 495.00 | 203,069 |
| Jul 28, 2022 | 466.60 | 482.10 | 466.60 | 479.40 | 479.40 | 422,288 |
| Jul 27, 2022 | 469.40 | 477.20 | 466.80 | 472.00 | 472.00 | 553,241 |
| Jul 26, 2022 | 490.00 | 490.00 | 465.00 | 469.20 | 469.20 | 283,766 |
| Jul 25, 2022 | 485.20 | 490.20 | 481.60 | 485.40 | 485.40 | 122,561 |
| Jul 22, 2022 | 482.20 | 491.07 | 482.20 | 487.00 | 487.00 | 298,840 |
| Jul 21, 2022 | 484.60 | 487.40 | 478.80 | 487.40 | 487.40 | 145,810 |
| Jul 20, 2022 | 484.60 | 484.60 | 477.60 | 479.00 | 479.00 | 241,519 |
| Jul 19, 2022 | 457.80 | 480.00 | 457.80 | 478.80 | 478.80 | 121,865 |
| Jul 18, 2022 | 477.80 | 477.80 | 467.80 | 470.00 | 470.00 | 186,666 |
| Jul 15, 2022 | 458.60 | 467.60 | 457.20 | 466.60 | 466.60 | 215,985 |
| Jul 14, 2022 | 448.60 | 456.00 | 447.80 | 455.60 | 455.60 | 310,819 |
| Jul 13, 2022 | 465.20 | 465.80 | 450.00 | 454.00 | 454.00 | 413,022 |
| Jul 12, 2022 | 455.60 | 461.20 | 448.80 | 461.20 | 461.20 | 501,645 |
| Jul 11, 2022 | 451.40 | 454.00 | 444.40 | 451.40 | 451.40 | 185,072 |
| Jul 08, 2022 | 458.20 | 458.20 | 443.20 | 454.40 | 454.40 | 273,197 |
| Jul 07, 2022 | 453.60 | 453.60 | 446.10 | 449.40 | 449.40 | 246,861 |
| Jul 06, 2022 | 427.20 | 448.80 | 427.20 | 447.60 | 447.60 | 395,571 |
| Jul 05, 2022 | 434.60 | 450.00 | 428.60 | 436.20 | 436.20 | 256,040 |
| Jul 04, 2022 | 449.60 | 452.00 | 442.40 | 443.80 | 443.80 | 205,640 |
| Jul 01, 2022 | 448.00 | 449.80 | 438.00 | 444.00 | 444.00 | 230,102 |
| Jun 30, 2022 | 444.80 | 452.20 | 439.40 | 448.00 | 448.00 | 427,773 |
| Jun 29, 2022 | 463.40 | 463.40 | 448.60 | 455.20 | 455.20 | 209,080 |
| Jun 28, 2022 | 469.60 | 469.60 | 457.20 | 462.60 | 462.60 | 1,085,395 |
| Jun 27, 2022 | 457.20 | 470.00 | 456.63 | 461.80 | 461.80 | 285,877 |
| Jun 24, 2022 | 439.40 | 458.40 | 439.19 | 458.40 | 458.40 | 655,720 |
| Jun 23, 2022 | 445.20 | 445.20 | 434.20 | 441.40 | 441.40 | 493,359 |
| Jun 22, 2022 | 443.00 | 450.00 | 438.40 | 446.00 | 446.00 | 976,549 |
| Jun 21, 2022 | 450.20 | 462.60 | 450.20 | 450.80 | 450.80 | 648,736 |
| Jun 20, 2022 | 470.20 | 476.80 | 443.60 | 450.80 | 450.80 | 404,171 |
| Jun 17, 2022 | 487.60 | 487.60 | 470.20 | 471.60 | 471.60 | 1,593,030 |
| Jun 16, 2022 | 505.00 | 505.00 | 473.00 | 479.60 | 479.60 | 828,684 |
| Jun 15, 2022 | 502.50 | 503.00 | 494.60 | 497.40 | 497.40 | 1,199,013 |
| Jun 14, 2022 | 508.00 | 508.00 | 487.20 | 492.80 | 492.80 | 529,448 |
| Jun 13, 2022 | 510.50 | 511.65 | 493.00 | 496.00 | 496.00 | 327,190 |
| Jun 10, 2022 | 530.00 | 530.00 | 513.00 | 513.00 | 513.00 | 325,710 |
| Jun 09, 2022 | 528.50 | 534.50 | 525.00 | 530.50 | 530.50 | 580,770 |
| Jun 09, 2022 | 9.6 Dividend | |||||
| Jun 08, 2022 | 542.00 | 544.00 | 535.50 | 541.00 | 531.40 | 270,581 |
| Jun 07, 2022 | 537.00 | 549.50 | 537.00 | 542.00 | 532.38 | 624,413 |
| Jun 06, 2022 | 541.00 | 551.00 | 541.00 | 545.50 | 535.82 | 805,320 |
| Jun 01, 2022 | 522.00 | 733.00 | 522.00 | 532.00 | 522.56 | 784,573 |
| May 31, 2022 | 539.00 | 539.00 | 528.00 | 535.00 | 525.51 | 642,913 |
| May 30, 2022 | 544.50 | 546.50 | 533.00 | 537.50 | 527.96 | 946,685 |
| May 27, 2022 | 553.50 | 553.50 | 538.00 | 541.00 | 531.40 | 273,058 |
| May 26, 2022 | 543.50 | 543.50 | 528.50 | 540.00 | 530.42 | 859,985 |
| May 25, 2022 | 542.00 | 542.00 | 527.00 | 530.00 | 520.60 | 769,171 |
| May 24, 2022 | 517.50 | 533.50 | 517.50 | 530.00 | 520.60 | 372,609 |
| May 23, 2022 | 534.50 | 535.00 | 525.00 | 530.00 | 520.60 | 293,074 |
| May 20, 2022 | 518.50 | 530.65 | 516.00 | 521.50 | 512.25 | 388,638 |
| May 19, 2022 | 522.00 | 530.50 | 513.50 | 528.00 | 518.63 | 474,043 |
| May 18, 2022 | 533.50 | 539.00 | 522.50 | 527.00 | 517.65 | 320,278 |
| May 17, 2022 | 527.50 | 542.00 | 527.50 | 535.00 | 525.51 | 311,046 |
| May 16, 2022 | 526.00 | 541.50 | 526.00 | 528.00 | 518.63 | 289,073 |
| May 13, 2022 | 539.50 | 545.50 | 536.00 | 540.50 | 530.91 | 406,215 |
| May 12, 2022 | 527.50 | 536.50 | 518.50 | 534.50 | 525.02 | 677,329 |
| May 11, 2022 | 574.00 | 575.50 | 522.50 | 535.50 | 526.00 | 4,721,926 |
| May 10, 2022 | 576.00 | 594.00 | 576.00 | 589.00 | 578.55 | 752,756 |
| May 09, 2022 | 589.50 | 589.50 | 567.50 | 577.50 | 567.25 | 1,146,732 |
| May 06, 2022 | 594.00 | 594.00 | 573.50 | 585.00 | 574.62 | 681,438 |
| May 05, 2022 | 607.00 | 618.50 | 590.00 | 592.50 | 581.99 | 337,445 |
| May 04, 2022 | 598.00 | 606.00 | 594.38 | 603.50 | 592.79 | 305,866 |
| May 03, 2022 | 612.00 | 614.00 | 590.50 | 596.00 | 585.42 | 1,407,629 |
| Apr 29, 2022 | 610.00 | 630.00 | 606.50 | 612.50 | 601.63 | 1,618,665 |
| Apr 28, 2022 | 610.00 | 655.00 | 598.50 | 600.00 | 589.35 | 327,456 |
| Apr 27, 2022 | 611.50 | 618.50 | 602.00 | 605.00 | 594.26 | 524,370 |
| Apr 26, 2022 | 636.00 | 636.00 | 611.50 | 611.50 | 600.65 | 429,046 |
| Apr 25, 2022 | 633.00 | 638.00 | 618.50 | 628.00 | 616.86 | 368,421 |
| Apr 22, 2022 | 634.50 | 650.00 | 634.50 | 640.00 | 628.64 | 414,513 |
| Apr 21, 2022 | 647.50 | 652.00 | 645.00 | 647.00 | 635.52 | 176,286 |
| Apr 20, 2022 | 636.00 | 652.50 | 636.00 | 648.00 | 636.50 | 225,674 |
| Apr 19, 2022 | 655.00 | 657.50 | 643.50 | 650.00 | 638.47 | 243,861 |
| Apr 14, 2022 | 653.50 | 655.50 | 650.00 | 654.00 | 642.39 | 172,591 |
| Apr 13, 2022 | 640.00 | 650.00 | 631.00 | 650.00 | 638.47 | 412,800 |
| Apr 12, 2022 | 661.50 | 663.00 | 638.50 | 640.00 | 628.64 | 597,568 |
| Apr 11, 2022 | 670.00 | 680.13 | 662.50 | 669.00 | 657.13 | 151,876 |
| Apr 08, 2022 | 659.00 | 678.00 | 659.00 | 672.50 | 660.57 | 222,966 |
| Apr 07, 2022 | 680.00 | 690.00 | 637.00 | 670.00 | 658.11 | 1,207,146 |
| Apr 06, 2022 | 692.50 | 695.50 | 682.00 | 692.50 | 680.21 | 249,812 |
| Apr 05, 2022 | 695.50 | 697.00 | 685.00 | 687.00 | 674.81 | 169,020 |
| Apr 04, 2022 | 685.50 | 693.50 | 680.00 | 690.50 | 678.25 | 228,034 |
| Apr 01, 2022 | 681.50 | 690.50 | 681.00 | 681.00 | 668.92 | 243,162 |
| Mar 31, 2022 | 665.00 | 686.00 | 665.00 | 681.00 | 668.92 | 342,430 |
| Mar 30, 2022 | 692.50 | 695.00 | 677.50 | 677.50 | 665.48 | 434,843 |
| Mar 29, 2022 | 687.00 | 692.50 | 678.00 | 692.50 | 680.21 | 215,369 |
| Mar 28, 2022 | 660.00 | 686.00 | 660.00 | 681.00 | 668.92 | 151,947 |
| Mar 25, 2022 | 664.00 | 681.00 | 664.00 | 672.50 | 660.57 | 488,349 |
| Mar 24, 2022 | 638.00 | 669.00 | 638.00 | 664.50 | 652.71 | 350,861 |
| Mar 23, 2022 | 663.00 | 663.92 | 643.00 | 653.00 | 641.41 | 198,867 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
