Marshalls PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 173.00 | 175.20 | 170.90 | 175.20 | 175.20 | 634,625 |
| 2026-10-15 | 167.00 | 176.47 | 167.00 | 171.90 | 171.90 | 2,304,959 |
| 2026-10-14 | 165.00 | 170.20 | 162.90 | 170.20 | 170.20 | 685,207 |
| 2026-10-13 | 162.50 | 166.00 | 161.00 | 163.70 | 163.70 | 1,191,740 |
| 2026-10-12 | 159.30 | 163.00 | 156.00 | 160.30 | 160.30 | 665,957 |
| 2026-10-09 | 158.50 | 162.90 | 154.20 | 157.70 | 157.70 | 1,020,072 |
| 2026-10-08 | 155.00 | 158.70 | 154.20 | 156.00 | 156.00 | 889,278 |
| 2026-10-07 | 170.70 | 170.70 | 158.60 | 160.20 | 160.20 | 1,138,132 |
| 2026-10-06 | 164.50 | 169.80 | 164.50 | 167.30 | 167.30 | 1,386,456 |
| 2026-10-05 | 174.80 | 174.80 | 167.00 | 167.50 | 167.50 | 1,349,013 |
| 2026-10-02 | 165.40 | 174.70 | 165.40 | 170.30 | 170.30 | 1,183,229 |
| 2026-10-01 | 170.60 | 174.40 | 168.90 | 170.20 | 170.20 | 1,150,282 |
| 2026-09-30 | 174.00 | 178.60 | 173.50 | 175.00 | 175.00 | 2,510,626 |
| 2026-09-29 | 173.30 | 177.10 | 170.60 | 175.40 | 175.40 | 2,226,265 |
| 2026-09-28 | 158.00 | 178.00 | 154.50 | 177.10 | 177.10 | 4,818,617 |
| 2026-09-25 | 157.70 | 157.70 | 153.82 | 154.00 | 154.00 | 596,703 |
| 2026-09-24 | 155.20 | 158.80 | 152.90 | 154.00 | 154.00 | 412,031 |
| 2026-09-23 | 152.50 | 157.90 | 152.50 | 155.80 | 155.80 | 635,030 |
| 2026-09-22 | 150.40 | 158.00 | 150.40 | 155.70 | 155.70 | 469,648 |
| 2026-09-21 | 148.50 | 156.60 | 148.50 | 154.00 | 154.00 | 833,043 |
| 2026-09-18 | 152.60 | 156.20 | 150.80 | 151.40 | 151.40 | 1,389,138 |
| 2026-09-17 | 151.00 | 157.50 | 151.00 | 155.40 | 155.40 | 628,738 |
| 2026-09-16 | 148.50 | 153.50 | 148.50 | 152.80 | 152.80 | 819,046 |
| 2026-09-15 | 151.00 | 151.00 | 145.60 | 148.30 | 148.30 | 1,486,803 |
| 2026-09-14 | 152.00 | 152.70 | 147.00 | 148.20 | 148.20 | 755,598 |
| 2026-09-11 | 151.80 | 155.90 | 150.40 | 152.10 | 152.10 | 1,003,954 |
| 2026-09-10 | 157.60 | 157.60 | 151.00 | 151.00 | 151.00 | 783,396 |
| 2026-09-09 | 158.00 | 161.50 | 153.10 | 153.50 | 153.50 | 902,281 |
| 2026-09-08 | 160.50 | 165.50 | 160.20 | 160.20 | 160.20 | 783,399 |
| 2026-09-07 | 164.00 | 170.40 | 163.80 | 164.00 | 164.00 | 348,295 |
| 2026-09-04 | 167.00 | 167.90 | 163.20 | 165.90 | 165.90 | 603,659 |
| 2026-09-03 | 163.80 | 163.80 | 158.00 | 162.40 | 162.40 | 540,602 |
| 2026-09-02 | 167.20 | 167.20 | 158.60 | 158.60 | 158.60 | 1,135,250 |
| 2026-09-01 | 169.20 | 169.20 | 161.00 | 162.10 | 162.10 | 1,017,489 |
| 2026-08-28 | 169.50 | 169.50 | 164.40 | 166.60 | 166.60 | 1,444,775 |
| 2026-08-27 | 163.00 | 168.60 | 162.80 | 166.00 | 166.00 | 982,789 |
| 2026-08-26 | 160.40 | 166.60 | 160.40 | 164.00 | 164.00 | 395,511 |
| 2026-08-25 | 162.80 | 165.20 | 161.90 | 163.30 | 163.30 | 331,553 |
| 2026-08-24 | 172.00 | 172.00 | 161.80 | 162.80 | 162.80 | 485,751 |
| 2026-08-21 | 166.10 | 169.24 | 162.00 | 167.60 | 167.60 | 794,393 |
| 2026-08-20 | 164.70 | 166.50 | 162.10 | 162.10 | 162.10 | 501,480 |
| 2026-08-19 | 160.00 | 165.90 | 160.00 | 164.40 | 164.40 | 517,724 |
| 2026-08-18 | 164.00 | 166.50 | 161.90 | 161.90 | 161.90 | 1,124,131 |
| 2026-08-17 | 169.00 | 171.20 | 164.62 | 165.10 | 165.10 | 794,762 |
| 2026-08-14 | 172.00 | 174.80 | 169.40 | 170.30 | 170.30 | 696,741 |
| 2026-08-13 | 178.50 | 178.80 | 170.60 | 170.70 | 170.70 | 486,074 |
| 2026-08-12 | 173.40 | 178.70 | 167.50 | 173.00 | 173.00 | 1,377,195 |
| 2026-08-11 | 174.00 | 174.00 | 164.00 | 172.10 | 172.10 | 1,684,309 |
| 2026-08-10 | 181.80 | 182.20 | 166.10 | 169.10 | 169.10 | 2,423,259 |
| 2026-08-07 | 179.00 | 184.00 | 173.90 | 181.40 | 181.40 | 1,709,795 |
| 2026-08-06 | 174.70 | 177.20 | 172.65 | 175.00 | 175.00 | 758,854 |
| 2026-08-05 | 178.50 | 179.70 | 174.00 | 174.20 | 174.20 | 678,654 |
| 2026-08-04 | 172.90 | 176.70 | 165.30 | 176.00 | 176.00 | 2,357,266 |
| 2026-08-03 | 166.90 | 171.60 | 163.30 | 168.50 | 168.50 | 1,581,396 |
| 2026-07-31 | 164.70 | 164.70 | 160.80 | 161.80 | 161.80 | 936,652 |
| 2026-07-30 | 160.10 | 162.90 | 156.10 | 160.30 | 160.30 | 1,114,403 |
| 2026-07-29 | 158.80 | 158.80 | 152.90 | 156.00 | 156.00 | 864,007 |
| 2026-07-28 | 157.50 | 157.80 | 151.80 | 155.80 | 155.80 | 2,095,761 |
| 2026-07-27 | 153.10 | 154.60 | 150.40 | 153.50 | 153.50 | 353,401 |
| 2026-07-24 | 147.20 | 151.70 | 147.20 | 151.00 | 151.00 | 1,080,174 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0450 GBP |
| 2025-10-23 | 0.0220 GBP |
| 2025-06-05 | 0.0540 GBP |
| 2024-10-24 | 0.0260 GBP |
| 2024-06-06 | 0.0570 GBP |
| 2023-10-19 | 0.0260 GBP |
| 2023-06-01 | 0.0990 GBP |
| 2022-10-20 | 0.0570 GBP |
| 2022-06-09 | 0.0960 GBP |
| 2021-10-21 | 0.0470 GBP |
| 2021-06-03 | 0.0430 GBP |
| 2020-06-04 | 0.1365 GBP |
| 2019-10-17 | 0.0470 GBP |
| 2019-06-06 | 0.1200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.