Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	245.60	245.60	231.60	231.60	208.67	966,761
2023-06-23	248.60	250.40	238.00	239.40	215.70	1,040,051
2023-06-22	260.00	263.20	247.20	249.20	224.53	851,802
2023-06-21	266.00	271.20	260.00	262.40	236.42	2,159,553
2023-06-20	260.00	267.20	257.40	267.20	240.74	1,213,914
2023-06-19	265.00	265.40	259.00	259.00	233.35	673,374
2023-06-16	271.40	273.60	262.00	262.00	236.06	2,115,192
2023-06-15	273.60	276.60	268.20	276.00	248.67	675,832
2023-06-14	287.00	287.00	274.60	274.60	247.41	694,859
2023-06-13	293.80	296.00	283.20	284.60	256.42	332,935
2023-06-12	289.00	296.80	289.00	293.20	264.17	181,055
2023-06-09	291.20	295.40	291.00	293.60	264.53	266,334
2023-06-08	299.40	303.60	292.20	295.60	266.33	303,013
2023-06-07	290.00	295.60	289.72	295.60	266.33	349,877
2023-06-06	290.60	294.40	287.00	291.80	262.91	744,496
2023-06-05	305.00	305.00	291.40	293.80	264.71	360,672
2023-06-02	295.00	300.80	294.40	298.60	269.03	264,990
2023-06-01	294.80	295.60	291.00	293.80	264.71	425,453
2023-05-31	308.00	308.00	294.35	303.00	264.08	1,986,860
2023-05-30	295.00	301.80	294.00	299.80	261.29	468,462
2023-05-26	298.20	300.40	289.60	293.80	256.06	786,650
2023-05-25	305.00	305.00	295.40	299.20	260.77	440,480
2023-05-24	307.60	311.40	297.60	300.40	261.81	2,896,919
2023-05-23	305.80	315.60	304.54	314.40	274.01	690,465
2023-05-22	304.20	305.60	299.20	305.00	265.82	440,563
2023-05-19	296.20	302.80	296.20	299.20	260.77	638,250
2023-05-18	291.80	297.20	287.67	297.20	259.02	762,934
2023-05-17	286.60	292.20	286.00	290.00	252.75	321,715
2023-05-16	291.00	297.42	286.94	287.60	250.66	364,403
2023-05-15	292.80	295.80	289.00	293.60	255.89	226,143
2023-05-12	288.00	292.40	286.80	289.80	252.57	529,730
2023-05-11	280.00	288.00	279.60	287.20	250.31	1,270,552
2023-05-10	273.60	287.36	271.00	285.00	248.39	810,403
2023-05-09	250.00	281.51	249.20	272.00	237.06	10,649,240
2023-05-05	289.60	299.60	287.85	298.00	259.72	1,176,669
2023-05-04	289.20	296.20	287.60	287.60	250.66	577,281
2023-05-03	299.20	300.60	294.40	295.00	257.11	323,646
2023-05-02	308.20	308.80	298.00	298.00	259.72	656,012
2023-04-28	298.20	303.80	293.40	300.60	261.99	646,542
2023-04-27	301.80	305.00	296.40	298.20	259.90	860,049
2023-04-26	302.00	306.00	298.60	306.00	266.69	369,448
2023-04-25	302.80	304.80	300.20	303.20	264.25	237,790
2023-04-24	306.00	315.60	303.70	306.80	267.39	248,047
2023-04-21	309.00	315.40	306.60	311.60	271.57	238,024
2023-04-20	322.00	325.80	310.80	312.00	271.92	421,329
2023-04-19	324.00	329.40	321.00	324.60	282.90	920,346
2023-04-18	333.40	333.40	323.80	333.00	290.22	788,614
2023-04-17	323.40	329.60	320.61	325.40	283.60	698,181
2023-04-14	319.20	328.20	316.01	326.60	284.65	456,114
2023-04-13	312.80	320.40	310.70	318.80	277.85	1,056,480
2023-04-12	309.60	313.47	307.40	311.20	271.23	352,016
2023-04-11	301.40	312.00	297.11	310.20	270.35	562,176
2023-04-06	293.20	302.00	293.20	300.80	262.16	305,282
2023-04-05	308.40	312.20	297.80	299.60	261.12	448,746
2023-04-04	319.80	319.80	309.80	310.00	270.18	464,872
2023-04-03	319.80	319.80	311.40	312.40	272.27	591,207
2023-03-31	318.20	318.20	309.00	313.20	272.97	451,294
2023-03-30	305.00	313.00	305.00	310.60	270.70	497,895
2023-03-29	298.00	299.00	288.20	297.60	259.37	1,600,989
2023-03-28	298.00	298.00	286.40	289.00	251.88	606,078

← NewerPage 15 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.