Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	255.20	259.60	247.00	247.00	225.40	349,702
2023-12-11	255.40	255.40	245.61	253.20	231.05	346,227
2023-12-08	252.40	252.66	241.20	249.40	227.59	195,274
2023-12-07	250.80	250.80	243.00	246.80	225.21	260,164
2023-12-06	242.60	253.00	242.60	247.40	225.76	1,696,412
2023-12-05	240.00	248.80	239.80	248.20	226.49	257,915
2023-12-04	256.60	256.60	244.50	245.40	223.94	283,382
2023-12-01	250.80	254.20	246.80	250.80	228.86	841,964
2023-11-30	249.40	252.80	248.70	249.80	227.95	1,390,204
2023-11-29	237.60	250.00	236.91	250.00	228.13	815,062
2023-11-28	231.20	238.00	230.80	238.00	217.18	290,080
2023-11-27	233.20	239.80	233.20	236.20	215.54	620,928
2023-11-24	238.20	239.20	232.70	233.80	213.35	450,749
2023-11-23	227.80	235.00	227.80	234.20	213.72	705,622
2023-11-22	229.20	235.00	229.20	233.20	212.80	921,525
2023-11-21	236.20	237.40	228.80	230.00	209.88	452,169
2023-11-20	235.00	240.00	231.20	236.60	215.91	1,476,318
2023-11-17	228.80	233.00	219.60	232.40	212.07	1,529,429
2023-11-16	233.00	236.85	220.20	222.40	202.95	1,343,381
2023-11-15	228.00	236.60	225.20	233.20	212.80	6,125,284
2023-11-14	214.00	225.20	210.60	225.00	205.32	2,495,657
2023-11-13	216.80	220.00	212.60	215.00	196.20	507,235
2023-11-10	216.80	218.40	210.00	213.40	194.74	537,369
2023-11-09	213.80	218.59	213.40	217.60	198.57	511,248
2023-11-08	217.80	217.80	212.40	213.40	194.74	1,185,927
2023-11-07	216.00	218.00	211.00	215.00	196.20	811,457
2023-11-06	215.60	220.00	214.40	217.20	198.20	4,151,249
2023-11-03	220.00	220.00	214.60	214.60	195.83	1,512,969
2023-11-02	215.00	220.00	211.80	217.20	198.20	2,871,333
2023-11-01	201.00	212.60	201.00	211.60	193.09	2,457,026
2023-10-31	211.00	213.80	205.36	205.80	187.80	320,682
2023-10-30	206.80	211.60	206.80	209.80	191.45	875,543
2023-10-27	198.50	207.40	198.50	207.00	188.89	2,086,409
2023-10-26	203.00	205.40	200.65	202.60	184.88	1,238,155
2023-10-25	199.90	204.60	195.30	202.60	184.88	1,347,137
2023-10-24	206.00	208.60	198.90	200.80	183.24	885,467
2023-10-23	200.00	208.40	200.00	206.20	188.16	1,165,401
2023-10-20	208.00	210.00	202.00	202.80	185.06	1,468,447
2023-10-19	203.00	212.20	202.09	208.00	189.81	2,381,991
2023-10-18	210.00	213.00	203.80	205.40	185.06	5,581,776
2023-10-17	208.00	208.00	196.62	198.00	178.39	3,484,156
2023-10-16	206.60	211.68	203.01	204.60	184.34	1,655,223
2023-10-13	218.20	222.60	209.10	210.80	189.93	473,533
2023-10-12	216.60	225.60	216.60	217.60	196.05	886,173
2023-10-11	226.40	228.40	219.20	220.20	198.40	469,152
2023-10-10	226.40	230.00	222.60	229.60	206.87	1,015,914
2023-10-09	233.00	233.00	220.26	222.80	200.74	940,202
2023-10-06	237.00	237.00	227.20	230.00	207.23	3,956,827
2023-10-05	231.60	240.80	231.60	235.00	211.73	1,154,391
2023-10-04	234.00	238.40	225.60	236.00	212.63	518,546
2023-10-03	254.60	254.60	237.60	238.00	214.43	333,385
2023-10-02	251.60	256.09	246.40	248.60	223.98	287,621
2023-09-29	249.80	256.20	243.00	252.80	227.77	447,975
2023-09-28	248.80	250.00	245.00	245.00	220.74	677,110
2023-09-27	255.20	255.20	247.20	249.00	224.35	401,457
2023-09-26	255.60	258.60	253.20	253.40	228.31	133,498
2023-09-25	272.00	279.20	255.00	259.40	233.72	266,897
2023-09-22	278.40	280.40	273.40	273.40	246.33	374,228
2023-09-21	272.00	279.60	271.04	278.00	250.47	367,607
2023-09-20	264.60	272.44	262.60	272.40	245.43	275,317

← NewerPage 13 of 22 · 1,265 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.