Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	271.20	286.00	271.20	282.60	246.30	416,410
2022-12-30	280.80	281.40	273.20	273.20	238.11	110,493
2022-12-29	284.20	284.20	273.60	279.60	243.68	172,511
2022-12-28	283.00	283.00	274.60	277.40	241.77	209,946
2022-12-23	266.40	277.40	266.20	277.40	241.77	139,426
2022-12-22	262.80	272.20	262.80	268.00	233.57	522,952
2022-12-21	267.00	279.40	264.60	264.60	230.61	378,514
2022-12-20	273.40	279.65	265.80	267.80	233.40	2,050,534
2022-12-19	273.20	281.80	272.80	277.80	242.12	337,184
2022-12-16	286.80	287.20	270.80	275.40	240.02	1,329,955
2022-12-15	288.00	292.00	283.80	286.20	249.44	838,794
2022-12-14	281.00	293.20	279.00	290.60	253.27	558,451
2022-12-13	266.60	287.60	266.60	281.20	245.08	710,688
2022-12-12	279.60	279.80	270.40	272.80	237.76	358,170
2022-12-09	278.00	282.00	274.76	280.80	244.73	169,438
2022-12-08	275.60	278.40	272.40	274.80	239.50	336,328
2022-12-07	282.40	290.00	275.40	275.40	240.02	542,257
2022-12-06	288.00	289.20	279.40	283.00	246.65	441,423
2022-12-05	284.40	290.40	284.40	286.20	249.44	305,546
2022-12-02	281.20	297.10	278.31	288.80	251.70	295,789
2022-12-01	288.80	299.00	286.40	288.80	251.70	522,302
2022-11-30	294.80	294.80	286.20	290.00	252.75	885,198
2022-11-29	288.80	292.40	285.40	285.40	248.74	405,959
2022-11-28	290.80	295.80	286.40	286.40	249.61	213,477
2022-11-25	299.80	299.80	288.00	296.20	258.15	280,227
2022-11-24	296.00	299.20	290.60	292.60	255.01	196,106
2022-11-23	288.00	292.77	285.00	290.20	252.92	220,514
2022-11-22	287.20	292.00	285.20	289.40	252.23	364,145
2022-11-21	290.00	295.00	285.20	289.60	252.40	291,534
2022-11-18	280.40	290.00	277.40	288.80	251.70	2,338,153
2022-11-17	286.20	287.04	278.80	279.80	243.86	523,966
2022-11-16	292.80	300.00	273.40	284.80	248.22	1,093,727
2022-11-15	292.60	305.40	292.60	296.80	258.67	1,634,944
2022-11-14	298.40	304.40	296.50	301.40	262.68	916,243
2022-11-11	278.80	302.80	278.80	300.20	261.64	1,820,386
2022-11-10	267.00	287.40	261.20	286.00	249.26	369,362
2022-11-09	269.00	272.10	264.00	268.00	233.57	249,153
2022-11-08	260.40	270.00	259.80	269.00	234.45	230,826
2022-11-07	257.20	270.00	251.60	263.40	229.57	2,678,632
2022-11-04	254.80	257.60	246.40	255.00	222.24	472,888
2022-11-03	252.20	257.60	246.90	251.60	219.28	903,254
2022-11-02	263.20	263.20	251.00	252.40	219.98	715,087
2022-11-01	255.40	264.20	252.00	257.40	224.34	1,474,557
2022-10-31	252.60	255.40	248.20	252.40	219.98	343,847
2022-10-28	247.40	256.80	246.40	252.20	219.80	280,199
2022-10-27	253.60	256.20	243.80	253.60	221.02	325,101
2022-10-26	249.20	256.00	245.60	251.60	219.28	463,356
2022-10-25	235.20	245.80	232.30	244.40	213.01	520,308
2022-10-24	239.60	239.60	229.60	233.00	203.07	902,315
2022-10-21	247.20	247.20	227.80	233.00	203.07	607,770
2022-10-20	240.20	244.60	238.80	243.60	212.31	494,655
2022-10-19	246.00	254.40	241.40	245.40	208.91	428,308
2022-10-18	236.20	245.00	234.00	245.00	208.57	932,869
2022-10-17	227.40	241.77	225.92	234.00	199.20	795,620
2022-10-14	231.40	232.80	223.40	225.40	191.88	1,391,271
2022-10-13	235.60	236.20	219.12	226.40	192.73	811,451
2022-10-12	240.00	244.60	228.40	228.40	194.44	1,003,461
2022-10-11	240.00	249.00	238.60	244.40	208.06	927,941
2022-10-10	256.40	259.30	246.60	249.60	212.49	735,450
2022-10-07	240.00	252.20	216.40	251.80	214.36	4,119,009

← NewerPage 17 of 22 · 1,266 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.