Marshalls PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	300.20	308.60	296.40	307.00	280.15	518,671
2024-03-07	304.80	311.60	303.80	305.80	279.05	894,973
2024-03-06	301.80	308.40	300.99	305.60	278.87	402,245
2024-03-05	301.20	303.00	296.00	300.20	273.94	1,382,355
2024-03-04	312.00	312.00	300.80	306.60	279.78	421,088
2024-03-01	293.20	307.20	292.60	307.20	280.33	570,348
2024-02-29	294.40	303.40	294.40	299.40	273.21	366,696
2024-02-28	300.20	304.00	299.60	300.80	274.49	495,632
2024-02-27	293.00	303.80	293.00	303.80	277.23	696,985
2024-02-26	301.40	301.40	292.40	297.60	271.57	574,397
2024-02-23	300.00	300.00	294.60	299.00	272.85	469,713
2024-02-22	306.00	306.00	298.00	298.80	272.67	693,274
2024-02-21	296.00	301.00	295.80	300.60	274.31	672,698
2024-02-20	294.80	298.80	293.00	296.60	270.66	531,208
2024-02-19	287.00	295.80	287.00	295.80	269.93	407,857
2024-02-16	277.60	290.00	277.60	290.00	264.64	282,000
2024-02-15	285.00	285.00	277.40	280.00	255.51	395,226
2024-02-14	278.00	286.80	276.40	281.80	257.15	511,828
2024-02-13	280.00	280.40	274.40	276.20	252.04	538,787
2024-02-12	279.80	286.20	279.80	282.00	257.34	155,760
2024-02-09	281.60	283.50	279.20	280.00	255.51	858,780
2024-02-08	290.00	292.20	282.00	283.20	258.43	1,046,394
2024-02-07	291.20	293.89	285.60	288.80	263.54	234,435
2024-02-06	283.00	293.00	283.00	291.00	265.55	650,816
2024-02-05	294.80	295.61	286.80	289.40	264.09	1,713,407
2024-02-02	295.60	297.44	291.70	294.00	268.29	1,327,152
2024-02-01	287.20	302.60	286.60	292.00	266.46	2,062,116
2024-01-31	275.40	283.40	275.40	280.60	256.06	382,384
2024-01-30	282.40	284.80	279.40	281.20	256.61	1,446,916
2024-01-29	274.60	281.60	274.00	280.80	256.24	204,528
2024-01-26	274.80	279.20	267.80	278.60	254.23	280,968
2024-01-25	269.00	275.00	264.20	272.80	248.94	182,546
2024-01-24	269.40	271.60	265.60	269.00	245.47	928,449
2024-01-23	268.20	274.64	266.80	267.20	243.83	554,428
2024-01-22	255.40	272.20	255.40	270.80	247.11	584,737
2024-01-19	260.00	262.95	258.00	262.80	239.81	503,926
2024-01-18	250.60	259.00	250.00	258.80	236.16	297,024
2024-01-17	253.60	254.90	245.80	250.20	228.32	591,903
2024-01-16	264.80	269.20	260.00	260.80	237.99	180,948
2024-01-15	259.60	266.20	255.80	263.60	240.54	380,769
2024-01-12	262.40	263.40	259.20	261.80	238.90	610,177
2024-01-11	259.00	266.20	255.00	256.20	233.79	365,016
2024-01-10	260.00	264.88	257.00	260.00	237.26	144,487
2024-01-09	261.60	267.40	260.60	261.60	238.72	147,830
2024-01-08	274.40	274.40	262.20	268.60	245.11	685,498
2024-01-05	274.60	274.60	261.40	266.20	242.92	375,233
2024-01-04	266.60	270.40	262.20	267.60	244.19	981,084
2024-01-03	273.40	273.40	264.80	265.60	242.37	298,881
2024-01-02	274.40	286.00	271.98	274.40	250.40	167,656
2023-12-29	290.60	290.60	279.40	279.40	254.96	107,466
2023-12-28	282.40	285.00	275.80	283.40	258.61	258,853
2023-12-27	284.40	285.20	279.40	283.20	258.43	196,209
2023-12-22	276.80	283.40	276.60	279.00	254.60	116,079
2023-12-21	274.00	282.20	269.80	278.00	253.68	192,236
2023-12-20	279.00	279.00	272.00	277.40	253.14	897,362
2023-12-19	275.00	278.20	269.40	271.60	247.84	178,895
2023-12-18	275.80	275.80	268.00	271.00	247.30	299,829
2023-12-15	262.80	277.20	262.80	269.80	246.20	1,248,022
2023-12-14	253.20	270.60	253.20	268.80	245.29	652,350
2023-12-13	244.00	252.00	244.00	249.60	227.77	328,245

← NewerPage 12 of 22 · 1,262 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.