Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	271.00	273.20	258.60	260.00	234.26	424,199
2023-09-18	272.20	275.20	268.40	270.00	243.27	234,160
2023-09-15	273.20	274.06	269.00	270.80	243.99	486,488
2023-09-14	265.40	274.40	265.40	272.20	245.25	391,863
2023-09-13	268.20	269.00	264.80	266.60	240.20	244,863
2023-09-12	267.60	269.60	266.20	266.20	239.84	735,705
2023-09-11	260.00	269.20	260.00	267.80	241.28	347,961
2023-09-08	262.80	268.25	262.20	264.00	237.86	605,381
2023-09-07	257.80	266.80	257.20	266.40	240.02	262,264
2023-09-06	265.00	270.00	259.43	261.20	235.34	1,074,523
2023-09-05	272.00	276.80	268.60	270.00	243.27	910,619
2023-09-04	275.00	276.80	270.80	272.40	245.43	661,133
2023-09-01	270.40	276.40	270.40	275.20	247.95	325,954
2023-08-31	270.20	281.00	270.20	275.00	247.77	685,211
2023-08-30	265.60	276.20	265.60	275.40	248.13	524,952
2023-08-29	263.60	270.60	260.80	268.40	241.82	530,367
2023-08-25	260.20	263.60	260.20	261.60	235.70	481,478
2023-08-24	267.80	267.80	262.00	262.00	236.06	516,313
2023-08-23	262.00	265.80	261.00	265.80	239.48	205,987
2023-08-22	263.00	265.20	260.80	262.00	236.06	306,723
2023-08-21	262.00	264.60	260.00	263.00	236.96	351,981
2023-08-18	268.20	268.20	259.40	262.60	236.60	335,925
2023-08-17	258.40	266.80	256.40	263.20	237.14	379,481
2023-08-16	255.20	263.00	246.00	257.60	232.09	564,827
2023-08-15	255.20	259.40	252.60	258.00	232.45	222,586
2023-08-14	258.00	264.40	251.80	256.60	231.19	793,206
2023-08-11	260.20	263.79	253.80	258.00	232.45	272,625
2023-08-10	267.20	269.80	260.00	262.20	236.24	211,379
2023-08-09	269.80	269.80	262.20	267.60	241.10	157,201
2023-08-08	267.40	274.40	261.60	263.40	237.32	115,276
2023-08-07	268.20	273.00	266.40	267.60	241.10	133,745
2023-08-04	265.00	273.20	264.10	272.60	245.61	304,759
2023-08-03	258.00	270.80	255.60	266.40	240.02	739,350
2023-08-02	263.80	269.60	261.00	261.00	235.16	486,799
2023-08-01	266.80	277.20	265.60	268.40	241.82	1,544,712
2023-07-31	252.20	274.00	247.80	268.60	242.00	2,001,812
2023-07-28	274.60	281.45	271.20	276.20	248.85	488,882
2023-07-27	283.60	289.00	278.00	279.20	251.55	815,074
2023-07-26	278.60	285.20	275.60	278.60	251.01	1,480,717
2023-07-25	272.20	281.20	271.80	281.20	253.36	165,546
2023-07-24	273.00	279.40	272.00	276.00	248.67	354,008
2023-07-21	274.40	281.39	270.00	272.20	245.25	256,248
2023-07-20	278.80	286.00	273.60	275.60	248.31	411,065
2023-07-19	260.40	276.40	260.40	276.40	249.03	763,285
2023-07-18	252.40	259.80	250.60	258.40	232.81	192,160
2023-07-17	255.40	263.40	248.20	250.20	225.43	230,948
2023-07-14	256.60	259.20	256.00	256.60	231.19	156,101
2023-07-13	260.40	265.23	256.20	258.00	232.45	391,813
2023-07-12	245.00	262.00	242.40	260.00	234.26	1,200,351
2023-07-11	238.00	244.60	235.60	242.00	218.04	540,371
2023-07-10	235.40	241.00	232.60	237.40	213.89	1,046,354
2023-07-07	235.80	239.00	233.00	236.60	213.17	404,047
2023-07-06	236.00	240.20	234.00	234.20	211.01	843,879
2023-07-05	245.60	248.86	235.80	240.20	216.42	655,868
2023-07-04	240.00	247.40	240.00	245.40	221.10	238,179
2023-07-03	242.00	247.43	240.86	244.60	220.38	270,031
2023-06-30	236.20	243.00	235.08	240.60	216.78	1,004,958
2023-06-29	240.00	240.00	233.20	234.40	211.19	761,643
2023-06-28	228.80	241.99	225.60	239.20	215.52	1,407,879
2023-06-27	232.20	238.40	229.80	230.40	207.59	439,991

← NewerPage 14 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.