Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	303.00	308.60	298.60	302.00	257.09	682,269
2022-10-05	308.00	310.01	298.80	302.80	257.77	913,353
2022-10-04	297.00	314.60	297.00	307.80	262.03	1,660,651
2022-10-03	290.00	294.40	287.60	292.80	249.26	1,278,737
2022-09-30	276.40	294.80	276.40	292.60	249.09	1,029,803
2022-09-29	295.80	300.81	275.40	281.60	239.73	793,455
2022-09-28	300.00	300.00	286.20	297.40	253.18	1,073,626
2022-09-27	313.00	317.80	296.60	300.00	255.39	1,272,571
2022-09-26	326.00	326.60	308.20	313.00	266.46	582,071
2022-09-23	324.60	330.50	322.40	324.20	275.99	1,597,782
2022-09-22	340.00	342.00	324.80	325.00	276.67	347,555
2022-09-21	318.80	344.20	318.80	336.20	286.21	949,043
2022-09-20	329.40	341.60	325.40	327.80	279.06	806,067
2022-09-16	325.20	343.20	321.60	343.20	292.17	1,927,243
2022-09-15	325.20	331.40	323.80	328.40	279.57	560,530
2022-09-14	323.40	323.80	313.60	320.40	272.76	767,633
2022-09-13	331.20	341.00	322.40	322.40	274.46	493,745
2022-09-12	325.60	341.60	325.60	340.00	289.44	442,579
2022-09-09	324.60	328.40	321.00	326.20	277.69	496,630
2022-09-08	319.00	326.40	316.00	322.60	274.63	621,970
2022-09-07	318.60	323.71	315.60	322.60	274.63	449,754
2022-09-06	327.00	334.60	319.40	323.00	274.97	565,073
2022-09-05	336.40	338.45	323.80	325.20	276.84	662,554
2022-09-02	320.80	332.80	312.80	332.80	283.31	573,811
2022-09-01	335.80	335.80	318.00	319.00	271.57	558,382
2022-08-31	341.60	345.40	329.00	334.60	284.85	1,174,847
2022-08-30	338.00	356.00	335.60	340.80	290.12	515,967
2022-08-26	348.20	350.01	337.20	337.20	287.06	485,994
2022-08-25	335.80	350.20	333.40	345.00	293.70	766,591
2022-08-24	355.60	357.60	340.15	341.80	290.98	1,030,133
2022-08-23	355.00	368.37	349.40	353.20	300.68	745,542
2022-08-22	381.80	383.84	359.00	364.00	309.87	800,230
2022-08-19	413.80	417.01	377.40	379.00	322.64	1,376,551
2022-08-18	462.00	462.00	422.00	422.00	359.25	615,063
2022-08-17	465.00	469.60	453.00	455.20	387.51	394,506
2022-08-16	472.40	480.00	466.60	468.80	399.09	241,125
2022-08-15	470.60	481.40	470.60	477.00	406.07	254,362
2022-08-12	472.40	478.80	472.40	477.80	406.75	445,529
2022-08-11	489.80	489.80	472.40	475.60	404.88	354,631
2022-08-10	472.00	479.40	461.20	478.20	407.09	463,289
2022-08-09	474.40	476.80	465.60	465.60	396.37	366,782
2022-08-08	476.80	476.80	464.80	470.00	400.11	376,820
2022-08-05	482.60	490.80	465.40	465.60	396.37	349,631
2022-08-04	484.20	489.40	481.40	484.40	412.37	116,725
2022-08-03	475.00	486.00	475.00	486.00	413.73	227,995
2022-08-02	487.60	493.80	477.80	479.80	408.45	136,602
2022-08-01	497.00	499.80	489.20	495.20	421.57	132,016
2022-07-29	469.60	497.60	469.60	495.00	421.39	203,069
2022-07-28	466.60	482.10	466.60	479.40	408.11	422,288
2022-07-27	469.40	477.20	466.80	472.00	401.81	553,241
2022-07-26	490.00	490.00	465.00	469.20	399.43	283,766
2022-07-25	485.20	490.20	481.60	485.40	413.22	122,561
2022-07-22	482.20	491.07	482.20	487.00	414.58	298,840
2022-07-21	484.60	487.40	478.80	487.40	414.92	145,810
2022-07-20	484.60	484.60	477.60	479.00	407.77	241,519
2022-07-19	457.80	480.00	457.80	478.80	407.60	121,865
2022-07-18	477.80	477.80	467.80	470.00	400.11	186,666
2022-07-15	458.60	467.60	457.20	466.60	397.22	215,985
2022-07-14	448.60	456.00	447.80	455.60	387.85	310,819
2022-07-13	465.20	465.80	450.00	454.00	386.49	413,022

← NewerPage 18 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.