Marshalls PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 344.50 | 348.50 | 341.50 | 341.50 | 317.31 | 372,128 |
| 2024-08-29 | 344.50 | 349.00 | 341.00 | 344.00 | 319.63 | 197,261 |
| 2024-08-28 | 342.00 | 351.00 | 342.00 | 344.50 | 320.10 | 163,206 |
| 2024-08-27 | 342.00 | 350.00 | 341.00 | 348.50 | 323.81 | 247,763 |
| 2024-08-23 | 350.00 | 353.50 | 344.00 | 348.50 | 323.81 | 682,401 |
| 2024-08-22 | 336.50 | 355.00 | 336.50 | 350.00 | 325.21 | 570,741 |
| 2024-08-21 | 328.50 | 348.50 | 328.50 | 348.50 | 323.81 | 697,493 |
| 2024-08-20 | 333.50 | 340.00 | 333.50 | 335.50 | 311.73 | 203,065 |
| 2024-08-19 | 328.00 | 336.50 | 328.00 | 336.00 | 312.20 | 166,898 |
| 2024-08-16 | 330.50 | 341.50 | 330.50 | 333.50 | 309.88 | 197,314 |
| 2024-08-15 | 341.00 | 344.50 | 332.50 | 338.50 | 314.52 | 294,047 |
| 2024-08-14 | 319.50 | 341.00 | 319.50 | 337.00 | 313.13 | 1,477,455 |
| 2024-08-13 | 333.00 | 335.50 | 319.50 | 322.50 | 299.66 | 276,460 |
| 2024-08-12 | 323.00 | 339.50 | 322.00 | 333.00 | 309.41 | 645,678 |
| 2024-08-09 | 338.50 | 342.50 | 335.00 | 340.00 | 315.92 | 328,848 |
| 2024-08-08 | 339.50 | 339.50 | 325.00 | 335.00 | 311.27 | 170,677 |
| 2024-08-07 | 330.00 | 338.29 | 329.50 | 332.50 | 308.95 | 251,483 |
| 2024-08-06 | 329.00 | 337.50 | 324.50 | 330.50 | 307.09 | 721,877 |
| 2024-08-05 | 327.50 | 333.50 | 316.00 | 328.00 | 304.77 | 592,993 |
| 2024-08-02 | 336.50 | 348.00 | 334.00 | 337.50 | 313.59 | 521,438 |
| 2024-08-01 | 352.00 | 357.00 | 344.50 | 347.50 | 322.88 | 596,944 |
| 2024-07-31 | 348.00 | 356.50 | 348.00 | 348.00 | 323.35 | 526,604 |
| 2024-07-30 | 343.00 | 359.50 | 341.00 | 351.00 | 326.14 | 486,291 |
| 2024-07-29 | 351.50 | 361.50 | 349.00 | 351.00 | 326.14 | 240,718 |
| 2024-07-26 | 337.50 | 360.00 | 337.50 | 358.50 | 333.11 | 455,344 |
| 2024-07-25 | 330.00 | 341.50 | 327.00 | 336.50 | 312.66 | 360,361 |
| 2024-07-24 | 351.00 | 351.00 | 335.50 | 336.50 | 312.66 | 966,298 |
| 2024-07-23 | 356.00 | 356.00 | 345.00 | 346.50 | 321.96 | 584,926 |
| 2024-07-22 | 350.50 | 352.42 | 347.50 | 349.00 | 324.28 | 205,520 |
| 2024-07-19 | 350.00 | 350.50 | 345.50 | 348.00 | 323.35 | 575,289 |
| 2024-07-18 | 341.00 | 354.00 | 341.00 | 350.00 | 325.21 | 670,046 |
| 2024-07-17 | 357.00 | 364.50 | 346.50 | 346.50 | 321.96 | 617,596 |
| 2024-07-16 | 356.50 | 360.50 | 349.00 | 358.00 | 332.64 | 472,383 |
| 2024-07-15 | 342.00 | 356.50 | 342.00 | 353.00 | 327.99 | 1,731,020 |
| 2024-07-12 | 345.50 | 354.50 | 344.00 | 351.50 | 326.60 | 566,782 |
| 2024-07-11 | 345.00 | 346.50 | 335.00 | 346.50 | 321.96 | 2,333,511 |
| 2024-07-10 | 333.00 | 341.50 | 329.50 | 341.50 | 317.31 | 1,784,748 |
| 2024-07-09 | 327.00 | 332.00 | 321.50 | 332.00 | 308.48 | 1,451,895 |
| 2024-07-08 | 324.50 | 327.20 | 319.50 | 325.00 | 301.98 | 570,615 |
| 2024-07-05 | 310.00 | 322.50 | 306.85 | 322.00 | 299.19 | 1,492,721 |
| 2024-07-04 | 306.00 | 309.50 | 302.00 | 309.50 | 287.58 | 308,876 |
| 2024-07-03 | 299.50 | 305.00 | 297.00 | 305.00 | 283.40 | 1,641,433 |
| 2024-07-02 | 290.00 | 295.50 | 285.00 | 295.50 | 274.57 | 491,633 |
| 2024-07-01 | 300.50 | 300.50 | 288.50 | 288.50 | 268.06 | 562,777 |
| 2024-06-28 | 300.00 | 300.00 | 292.00 | 292.50 | 271.78 | 438,073 |
| 2024-06-27 | 289.00 | 300.00 | 289.00 | 297.00 | 275.96 | 379,834 |
| 2024-06-26 | 292.50 | 299.50 | 289.50 | 291.00 | 270.39 | 397,156 |
| 2024-06-25 | 303.00 | 303.00 | 293.50 | 294.00 | 273.17 | 125,258 |
| 2024-06-24 | 302.50 | 305.00 | 297.00 | 300.00 | 278.75 | 138,850 |
| 2024-06-21 | 303.00 | 306.50 | 301.00 | 301.50 | 280.14 | 2,259,703 |
| 2024-06-20 | 307.00 | 309.00 | 303.45 | 305.00 | 283.40 | 212,144 |
| 2024-06-19 | 306.00 | 311.50 | 304.00 | 306.50 | 284.79 | 516,395 |
| 2024-06-18 | 300.00 | 308.00 | 300.00 | 306.00 | 284.32 | 441,105 |
| 2024-06-17 | 302.00 | 302.00 | 295.50 | 300.00 | 278.75 | 190,587 |
| 2024-06-14 | 304.00 | 304.00 | 296.50 | 296.50 | 275.50 | 324,805 |
| 2024-06-13 | 307.00 | 308.00 | 299.00 | 301.00 | 279.68 | 204,742 |
| 2024-06-12 | 295.00 | 308.50 | 295.00 | 308.00 | 286.18 | 370,101 |
| 2024-06-11 | 303.00 | 308.01 | 300.50 | 300.50 | 279.21 | 250,889 |
| 2024-06-10 | 314.00 | 314.00 | 305.00 | 305.00 | 283.40 | 311,696 |
| 2024-06-07 | 310.00 | 318.50 | 306.50 | 306.50 | 284.79 | 317,386 |
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.