Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	298.00	298.00	286.40	289.00	251.88	606,078
2023-03-27	300.00	301.00	294.80	294.80	256.93	443,027
2023-03-24	299.20	302.20	293.40	298.20	259.90	1,010,570
2023-03-23	301.80	304.20	297.40	301.60	262.86	1,672,988
2023-03-22	300.40	306.20	300.40	301.00	262.34	1,311,902
2023-03-21	311.40	319.20	301.60	301.60	262.86	427,807
2023-03-20	309.60	317.80	298.80	313.20	272.97	457,606
2023-03-17	303.00	312.80	295.80	310.80	270.88	1,751,998
2023-03-16	296.40	302.00	287.40	301.80	263.03	1,846,240
2023-03-15	303.80	303.80	283.80	293.80	256.06	1,331,959
2023-03-14	303.60	305.60	294.40	299.40	260.94	566,388
2023-03-13	305.40	309.00	291.20	296.20	258.15	499,450
2023-03-10	302.40	306.20	295.70	306.20	266.87	1,054,629
2023-03-09	306.80	310.20	303.40	308.80	269.13	705,760
2023-03-08	315.00	317.20	306.10	307.00	267.56	649,675
2023-03-07	324.00	324.55	313.80	315.40	274.89	501,802
2023-03-06	325.20	333.60	317.60	320.40	279.24	832,736
2023-03-03	330.00	336.00	330.00	332.80	290.05	210,912
2023-03-02	331.60	338.40	325.40	331.40	288.83	305,903
2023-03-01	333.40	340.00	329.40	332.00	289.35	249,688
2023-02-28	340.00	340.00	332.00	335.40	292.32	785,861
2023-02-27	337.20	341.00	332.20	340.60	296.85	457,054
2023-02-24	350.80	350.80	335.60	335.60	292.49	897,972
2023-02-23	328.60	344.60	328.60	343.00	298.94	395,721
2023-02-22	330.60	335.40	321.60	332.00	289.35	926,950
2023-02-21	337.80	345.80	329.40	331.60	289.00	748,598
2023-02-20	346.40	347.00	339.30	343.00	298.94	339,566
2023-02-17	342.80	345.00	339.20	339.20	295.63	488,628
2023-02-16	349.80	349.80	341.60	343.40	299.29	731,422
2023-02-15	333.20	346.20	333.20	342.00	298.07	500,197
2023-02-14	342.00	345.80	338.60	338.60	295.11	554,171
2023-02-13	342.00	344.40	339.40	340.80	297.02	546,493
2023-02-10	351.20	361.60	342.47	343.00	298.94	1,456,773
2023-02-09	350.20	356.60	348.20	355.00	309.40	223,261
2023-02-08	351.20	358.60	349.20	350.00	305.04	340,568
2023-02-07	348.00	352.20	343.00	347.80	303.12	702,849
2023-02-06	355.60	358.80	346.80	352.20	306.96	456,905
2023-02-03	360.00	368.40	354.40	357.00	311.14	1,026,158
2023-02-02	345.60	368.20	343.80	366.60	319.51	2,000,385
2023-02-01	335.20	351.60	335.20	343.60	299.46	1,190,137
2023-01-31	338.80	342.00	330.80	339.80	296.15	395,546
2023-01-30	335.00	341.80	332.40	340.00	296.33	257,808
2023-01-27	335.60	345.80	331.00	343.60	299.46	817,494
2023-01-26	342.40	350.60	335.38	338.60	295.11	749,337
2023-01-25	344.40	346.60	336.20	340.00	296.33	1,546,976
2023-01-24	334.20	344.60	334.20	342.80	298.77	620,885
2023-01-23	325.20	337.60	325.20	337.60	294.23	698,452
2023-01-20	342.40	344.20	326.20	331.40	288.83	843,318
2023-01-19	318.00	334.80	309.00	333.00	290.22	485,503
2023-01-18	313.00	318.80	310.00	314.60	274.19	389,414
2023-01-17	313.80	320.00	309.20	314.60	274.19	815,016
2023-01-16	315.40	320.40	308.80	314.80	274.36	473,497
2023-01-13	327.40	327.40	317.40	322.80	281.34	374,207
2023-01-12	319.00	324.40	310.60	321.00	279.77	978,648
2023-01-11	311.00	313.40	306.00	311.80	271.75	900,500
2023-01-10	307.40	313.00	307.40	310.20	270.35	656,178
2023-01-09	314.00	314.00	304.40	308.00	268.44	262,450
2023-01-06	311.60	311.60	300.40	307.00	267.56	236,910
2023-01-05	298.40	306.25	289.80	305.40	266.17	304,858
2023-01-04	286.00	292.40	283.80	292.00	254.49	380,669

← NewerPage 16 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.