Marshalls PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 313.00 | 316.00 | 311.00 | 312.50 | 290.36 | 224,349 |
| 2024-06-05 | 320.00 | 323.00 | 317.50 | 318.50 | 290.64 | 234,002 |
| 2024-06-04 | 322.50 | 324.00 | 319.00 | 321.00 | 292.92 | 228,702 |
| 2024-06-03 | 319.50 | 326.50 | 317.00 | 324.00 | 295.66 | 675,730 |
| 2024-05-31 | 321.00 | 324.50 | 315.00 | 316.00 | 288.36 | 550,611 |
| 2024-05-30 | 326.00 | 327.50 | 318.00 | 325.00 | 296.57 | 1,572,022 |
| 2024-05-29 | 340.50 | 340.50 | 320.00 | 321.50 | 293.38 | 533,544 |
| 2024-05-28 | 326.50 | 335.50 | 324.50 | 329.50 | 300.68 | 1,132,074 |
| 2024-05-24 | 318.00 | 325.50 | 314.50 | 325.00 | 296.57 | 394,094 |
| 2024-05-23 | 325.00 | 326.05 | 318.00 | 318.50 | 290.64 | 1,081,918 |
| 2024-05-22 | 327.50 | 329.00 | 315.00 | 324.00 | 295.66 | 1,057,565 |
| 2024-05-21 | 319.50 | 329.50 | 314.50 | 329.50 | 300.68 | 1,142,891 |
| 2024-05-20 | 320.00 | 322.50 | 316.00 | 318.00 | 290.19 | 269,337 |
| 2024-05-17 | 316.00 | 316.00 | 306.00 | 316.00 | 288.36 | 257,596 |
| 2024-05-16 | 322.00 | 322.00 | 310.50 | 313.00 | 285.62 | 344,201 |
| 2024-05-15 | 306.00 | 319.88 | 303.64 | 315.00 | 287.45 | 715,536 |
| 2024-05-14 | 316.00 | 316.00 | 304.80 | 307.50 | 280.60 | 1,079,888 |
| 2024-05-13 | 314.00 | 316.00 | 308.11 | 315.00 | 287.45 | 599,856 |
| 2024-05-10 | 295.50 | 311.50 | 295.00 | 310.00 | 282.89 | 906,356 |
| 2024-05-09 | 283.50 | 292.50 | 282.50 | 292.50 | 266.92 | 262,811 |
| 2024-05-08 | 279.50 | 283.50 | 277.50 | 283.50 | 258.70 | 387,728 |
| 2024-05-07 | 287.00 | 288.00 | 278.00 | 278.50 | 254.14 | 239,185 |
| 2024-05-03 | 272.00 | 282.50 | 272.00 | 282.00 | 257.34 | 205,339 |
| 2024-05-02 | 273.50 | 275.50 | 269.00 | 273.50 | 249.58 | 2,774,687 |
| 2024-05-01 | 276.00 | 276.00 | 269.00 | 272.50 | 248.67 | 279,984 |
| 2024-04-30 | 270.50 | 279.00 | 268.50 | 269.00 | 245.47 | 340,004 |
| 2024-04-29 | 257.00 | 271.00 | 257.00 | 268.50 | 245.02 | 318,443 |
| 2024-04-26 | 257.50 | 263.50 | 255.50 | 263.50 | 240.45 | 912,604 |
| 2024-04-25 | 254.00 | 259.14 | 252.50 | 256.00 | 233.61 | 342,461 |
| 2024-04-24 | 257.50 | 265.25 | 256.00 | 256.50 | 234.07 | 549,570 |
| 2024-04-23 | 261.50 | 265.50 | 260.00 | 265.50 | 242.28 | 514,595 |
| 2024-04-22 | 263.50 | 265.50 | 258.00 | 262.50 | 239.54 | 294,295 |
| 2024-04-19 | 264.00 | 274.50 | 256.00 | 257.50 | 234.98 | 423,297 |
| 2024-04-18 | 271.50 | 272.50 | 267.95 | 268.50 | 245.02 | 240,267 |
| 2024-04-17 | 268.50 | 273.82 | 268.50 | 271.00 | 247.30 | 262,600 |
| 2024-04-16 | 272.50 | 274.00 | 265.00 | 270.50 | 246.84 | 945,087 |
| 2024-04-15 | 273.00 | 277.00 | 273.00 | 274.50 | 250.49 | 591,896 |
| 2024-04-12 | 278.50 | 283.09 | 274.50 | 275.00 | 250.95 | 493,832 |
| 2024-04-11 | 271.00 | 277.50 | 270.50 | 277.50 | 253.23 | 436,273 |
| 2024-04-10 | 269.50 | 275.00 | 269.50 | 272.00 | 248.21 | 703,764 |
| 2024-04-09 | 266.00 | 272.00 | 266.00 | 270.50 | 246.84 | 414,537 |
| 2024-04-08 | 266.50 | 270.00 | 265.21 | 269.50 | 245.93 | 570,165 |
| 2024-04-05 | 264.00 | 267.00 | 262.50 | 267.00 | 243.65 | 578,626 |
| 2024-04-04 | 266.00 | 270.19 | 266.00 | 267.00 | 243.65 | 464,044 |
| 2024-04-03 | 262.00 | 269.00 | 260.50 | 266.50 | 243.19 | 646,513 |
| 2024-04-02 | 273.50 | 274.55 | 263.00 | 263.00 | 240.00 | 405,454 |
| 2024-03-28 | 264.80 | 274.80 | 263.60 | 274.80 | 250.76 | 599,970 |
| 2024-03-27 | 271.20 | 274.00 | 264.60 | 264.60 | 241.46 | 645,057 |
| 2024-03-26 | 271.60 | 278.80 | 270.90 | 273.00 | 249.12 | 777,077 |
| 2024-03-25 | 274.60 | 277.40 | 271.40 | 274.80 | 250.76 | 637,762 |
| 2024-03-22 | 283.80 | 288.20 | 275.00 | 275.00 | 250.95 | 1,062,488 |
| 2024-03-21 | 278.00 | 285.60 | 276.20 | 285.60 | 260.62 | 1,327,864 |
| 2024-03-20 | 263.00 | 277.00 | 263.00 | 272.80 | 248.94 | 1,439,432 |
| 2024-03-19 | 265.00 | 266.80 | 259.80 | 263.00 | 240.00 | 1,509,453 |
| 2024-03-18 | 261.00 | 274.12 | 256.00 | 265.80 | 242.55 | 1,778,543 |
| 2024-03-15 | 300.00 | 300.00 | 290.60 | 290.60 | 265.18 | 1,578,273 |
| 2024-03-14 | 300.00 | 306.00 | 298.00 | 298.00 | 271.94 | 493,302 |
| 2024-03-13 | 311.20 | 311.20 | 300.40 | 302.40 | 275.95 | 423,380 |
| 2024-03-12 | 300.80 | 305.00 | 295.80 | 304.00 | 277.41 | 458,322 |
| 2024-03-11 | 304.80 | 309.80 | 299.79 | 302.00 | 275.59 | 377,741 |
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.